Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.080	17.470	16.960	17.410	17.410	28,682,787
2026-07-22	17.480	17.530	16.970	17.090	17.090	22,505,732
2026-07-21	16.360	17.650	16.360	17.570	17.570	32,262,160
2026-07-20	16.600	16.950	15.920	16.460	16.460	22,804,529
2026-07-17	17.260	17.530	16.300	16.420	16.420	22,685,156
2026-07-16	17.210	17.700	16.990	17.260	17.260	15,143,581
2026-07-15	17.500	17.870	17.300	17.370	17.370	14,336,400
2026-07-14	17.470	17.630	16.920	17.540	17.540	17,831,977
2026-07-13	18.490	18.600	17.470	17.470	17.470	20,646,436
2026-07-10	18.590	19.420	18.510	18.630	18.630	21,459,641
2026-07-09	18.810	19.060	17.830	18.580	18.580	24,479,066
2026-07-08	19.640	19.700	18.830	18.840	18.840	18,674,213
2026-07-07	20.020	20.440	19.560	19.680	19.680	15,066,030
2026-07-06	20.530	20.980	20.050	20.140	20.140	20,836,535
2026-07-03	20.290	21.120	20.250	20.630	20.630	23,764,367
2026-07-02	20.800	21.020	20.210	20.290	20.290	23,907,451
2026-07-01	19.900	21.240	19.880	21.000	21.000	30,726,559
2026-06-30	19.250	20.280	19.110	19.930	19.930	21,382,381
2026-06-29	19.770	19.860	18.750	19.250	19.250	28,084,344
2026-06-26	21.000	21.270	19.780	19.780	19.780	26,324,955
2026-06-25	21.500	21.730	20.860	21.180	21.180	26,935,039
2026-06-24	21.550	21.960	21.520	21.790	21.790	20,509,756
2026-06-23	22.420	22.440	21.360	21.490	21.490	25,926,213
2026-06-22	21.720	22.660	21.320	22.630	22.630	32,808,613
2026-06-18	22.160	22.310	21.770	22.000	22.000	21,547,279
2026-06-17	22.200	22.340	21.860	22.160	22.160	23,703,990
2026-06-16	21.880	22.580	21.640	22.300	22.300	28,339,750
2026-06-15	21.120	21.890	21.120	21.880	21.880	26,806,359
2026-06-12	19.960	21.320	19.960	20.780	20.780	37,765,754
2026-06-11	20.020	20.180	19.630	19.710	19.710	17,621,980
2026-06-10	20.500	20.720	19.950	20.180	20.180	18,644,770
2026-06-09	20.690	20.910	20.200	20.770	20.770	18,214,596
2026-06-08	20.810	21.210	20.070	20.370	20.370	22,854,184
2026-06-05	21.790	22.110	21.000	21.470	21.470	20,351,170
2026-06-04	21.770	21.850	21.310	21.420	21.420	17,869,609
2026-06-03	21.980	22.480	21.780	22.000	21.750	17,276,170
2026-06-02	22.600	22.680	21.750	22.100	21.849	18,579,046
2026-06-01	22.480	23.080	22.480	22.550	22.294	21,731,888
2026-05-29	23.400	23.600	22.110	22.280	22.027	33,156,184
2026-05-28	24.650	24.850	23.010	23.440	23.174	41,789,847
2026-05-27	24.830	25.550	24.630	24.880	24.597	25,362,005
2026-05-26	24.660	25.160	24.520	25.000	24.716	21,025,421
2026-05-25	25.030	25.190	24.600	24.820	24.538	21,081,780
2026-05-22	24.700	25.360	24.320	25.360	25.072	20,393,680
2026-05-21	25.420	25.780	24.550	24.550	24.271	26,859,095
2026-05-20	25.170	25.560	24.740	25.370	25.082	24,010,706
2026-05-19	24.990	25.820	24.990	25.420	25.131	24,991,865
2026-05-18	24.830	25.150	24.220	25.070	24.785	20,131,452
2026-05-15	24.850	25.430	24.760	24.910	24.627	26,267,153
2026-05-14	26.000	26.000	24.740	24.740	24.459	39,258,062
2026-05-13	26.050	26.290	25.800	26.090	25.794	35,369,701
2026-05-12	27.780	27.800	26.020	26.200	25.902	53,428,582
2026-05-11	27.990	28.220	27.460	27.680	27.366	41,286,803
2026-05-08	28.080	28.540	27.900	27.960	27.642	45,801,033
2026-05-07	28.200	28.450	27.860	28.200	27.880	47,661,580
2026-05-06	27.230	28.360	27.140	28.330	28.008	52,527,301
2026-04-30	27.260	27.580	26.750	26.930	26.624	33,325,553
2026-04-29	26.130	27.580	26.130	27.450	27.138	50,293,429
2026-04-28	27.000	27.000	26.160	26.390	26.090	25,160,247
2026-04-27	26.580	27.390	26.350	27.150	26.842	32,851,734

← NewerPage 2 of 2 · 120 trading days

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.