Guangdong Dowstone Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.390	18.750	18.230	18.470	17.248	9,368,391
2022-05-11	18.590	19.320	18.300	18.550	17.323	15,006,386
2022-05-10	17.110	18.770	17.060	18.410	17.192	13,495,642
2022-05-09	17.470	17.680	17.210	17.460	16.305	5,120,651
2022-05-06	16.910	17.730	16.900	17.470	16.315	7,901,147
2022-05-05	17.190	17.840	17.050	17.580	16.417	11,647,391
2022-04-29	16.960	17.470	16.510	17.280	16.137	13,711,088
2022-04-28	16.500	17.370	16.310	16.710	15.605	20,708,815
2022-04-27	14.450	16.750	14.450	16.480	15.390	18,040,640
2022-04-26	15.260	15.420	14.700	14.770	13.793	9,412,230
2022-04-25	16.020	16.030	15.000	15.020	14.027	11,787,610
2022-04-22	16.510	16.760	16.130	16.370	15.287	9,368,199
2022-04-21	17.500	17.890	16.660	16.720	15.614	8,857,449
2022-04-20	18.260	18.280	17.590	17.700	16.529	6,162,710
2022-04-19	18.350	18.850	18.150	18.310	17.099	5,653,745
2022-04-18	17.990	18.500	17.670	18.400	17.183	7,265,551
2022-04-15	18.500	18.510	17.890	18.280	17.071	10,623,996
2022-04-14	19.000	19.170	18.690	18.740	17.501	6,404,592
2022-04-13	19.220	19.220	18.510	18.700	17.463	8,824,882
2022-04-12	18.600	19.690	18.350	19.370	18.089	11,347,292
2022-04-11	19.530	20.160	18.900	19.110	17.846	15,997,038
2022-04-08	19.140	19.260	18.660	18.900	17.650	7,924,170
2022-04-07	20.420	20.500	19.210	19.210	17.939	9,843,180
2022-04-06	20.100	20.100	19.510	19.980	18.659	7,184,046
2022-04-01	20.000	20.300	19.890	20.140	18.808	5,795,500
2022-03-31	20.770	20.770	20.050	20.280	18.939	8,675,624
2022-03-30	20.410	20.790	20.230	20.790	19.415	8,520,479
2022-03-29	20.360	20.450	19.960	20.280	18.939	6,894,300
2022-03-28	20.350	20.570	20.000	20.230	18.892	8,212,218
2022-03-25	21.600	21.600	20.630	20.690	19.322	10,075,853
2022-03-24	21.780	21.780	21.180	21.400	19.985	8,503,842
2022-03-23	22.300	22.600	21.880	21.920	20.470	8,952,123
2022-03-22	22.220	22.460	21.840	22.110	20.648	8,431,478
2022-03-21	22.100	22.990	22.060	22.440	20.956	11,621,772
2022-03-18	22.380	22.680	21.870	22.200	20.732	9,772,447
2022-03-17	23.460	23.800	22.510	22.550	21.059	16,702,704
2022-03-16	21.550	22.610	21.080	22.510	21.021	18,557,463
2022-03-15	21.380	22.150	21.120	21.120	19.723	14,106,654
2022-03-14	22.230	22.250	21.500	21.510	20.087	11,497,909
2022-03-11	22.140	22.700	21.720	22.660	21.161	13,249,201
2022-03-10	23.300	23.360	22.620	22.760	21.255	17,704,550
2022-03-09	22.860	22.900	20.350	21.750	20.311	20,095,198
2022-03-08	23.260	23.800	22.350	22.730	21.227	17,631,769
2022-03-07	23.570	23.600	22.550	22.740	21.236	11,041,308
2022-03-04	23.130	23.540	22.960	23.020	21.497	13,684,353
2022-03-03	24.380	24.500	23.300	23.480	21.927	15,158,661
2022-03-02	24.350	24.510	23.700	24.300	22.693	12,382,805
2022-03-01	24.680	25.030	24.180	24.600	22.973	19,326,579
2022-02-28	23.500	24.730	23.340	24.600	22.973	26,797,248
2022-02-25	23.700	23.960	23.440	23.530	21.974	15,204,320
2022-02-24	23.350	24.280	22.680	23.180	21.647	32,055,385
2022-02-23	23.300	23.940	23.200	23.320	21.778	19,661,515
2022-02-22	22.990	23.470	22.670	23.310	21.768	22,569,525
2022-02-21	22.450	23.420	21.940	22.980	21.460	26,312,266
2022-02-18	21.600	21.740	21.370	21.700	20.265	9,257,984
2022-02-17	21.200	22.100	21.120	21.780	20.339	17,314,584
2022-02-16	21.200	21.430	20.880	21.250	19.845	10,201,327
2022-02-15	20.470	21.050	20.310	20.910	19.527	11,873,260
2022-02-14	20.830	21.050	20.010	20.330	18.985	14,648,173
2022-02-11	20.950	21.590	20.720	21.110	19.714	12,936,160

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2500 CNY
2025-05-23	0.1800 CNY
2024-09-27	0.1800 CNY
2024-05-28	0.2001 CNY
2023-05-30	0.0500 CNY
2022-05-31	0.0500 CNY
2021-05-31	0.0500 CNY
2020-05-29	0.1000 CNY
2019-06-25	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.