Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.130	21.330	20.900	21.120	19.723	8,503,326
2022-02-09	20.420	21.400	20.370	21.110	19.714	13,490,019
2022-02-08	20.500	20.600	19.890	20.500	19.144	9,738,809
2022-02-07	20.400	20.750	20.100	20.560	19.200	11,756,091
2022-01-28	20.370	20.520	19.680	19.820	18.509	9,463,152
2022-01-27	20.710	20.970	20.100	20.140	18.808	7,616,045
2022-01-26	20.850	21.200	20.440	20.720	19.350	7,678,051
2022-01-25	21.140	21.650	20.800	20.820	19.443	10,919,654
2022-01-24	20.700	21.570	20.590	21.320	19.910	11,443,025
2022-01-21	20.820	21.250	20.510	20.760	19.387	13,984,462
2022-01-20	22.100	22.330	20.730	20.830	19.452	18,884,409
2022-01-19	22.910	22.920	21.940	22.400	20.918	13,393,397
2022-01-18	22.830	23.330	22.680	22.920	21.404	15,530,367
2022-01-17	22.200	23.130	22.150	23.060	21.535	21,948,980
2022-01-14	22.010	22.430	21.840	22.150	20.685	11,988,754
2022-01-13	22.890	23.040	22.150	22.350	20.872	15,393,675
2022-01-12	22.400	23.170	22.400	23.000	21.479	18,866,465
2022-01-11	22.410	22.660	21.860	22.100	20.638	10,855,984
2022-01-10	22.180	22.780	22.130	22.530	21.040	8,874,884
2022-01-07	23.190	23.520	22.130	22.270	20.797	16,650,853
2022-01-06	22.760	23.490	22.700	23.190	21.656	10,426,980
2022-01-05	23.800	23.830	22.550	22.990	21.469	16,200,044
2022-01-04	24.550	24.810	23.680	23.840	22.263	15,570,274
2021-12-31	24.030	24.620	23.960	24.250	22.646	11,804,099
2021-12-30	24.000	24.260	23.810	23.900	22.319	10,374,823
2021-12-29	24.420	24.810	23.980	24.000	22.413	12,275,994
2021-12-28	24.190	24.670	23.940	24.620	22.992	12,284,036
2021-12-27	23.630	24.500	23.570	24.100	22.506	11,191,738
2021-12-24	24.900	24.920	23.680	23.760	22.189	16,450,460
2021-12-23	24.810	25.330	24.730	24.820	23.178	11,979,972
2021-12-22	24.900	25.590	24.900	25.120	23.459	18,382,261
2021-12-21	24.500	24.910	24.260	24.710	23.076	13,089,138
2021-12-20	25.500	25.860	24.420	24.600	22.973	22,462,183
2021-12-17	26.800	27.100	25.860	25.880	24.168	22,751,229
2021-12-16	26.440	26.950	25.890	26.720	24.953	21,270,586
2021-12-15	26.560	26.740	25.880	26.030	24.308	20,121,061
2021-12-14	26.720	26.900	25.850	26.020	24.299	20,189,343
2021-12-13	26.970	27.170	26.410	26.560	24.803	16,729,643
2021-12-10	26.580	27.260	26.350	26.890	25.112	20,154,093
2021-12-09	27.860	28.000	26.830	26.890	25.112	16,477,446
2021-12-08	26.950	27.830	26.850	27.770	25.933	19,172,001
2021-12-07	29.250	29.390	26.590	26.930	25.149	30,194,295
2021-12-06	29.470	29.720	28.600	28.660	26.764	19,579,458
2021-12-03	29.660	30.050	28.700	29.560	27.605	23,559,372
2021-12-02	30.360	30.480	29.380	29.780	27.810	23,529,612
2021-12-01	29.990	30.930	29.480	30.370	28.361	32,350,909
2021-11-30	30.750	31.160	29.500	29.660	27.698	32,168,488
2021-11-29	29.660	30.950	29.620	30.380	28.371	33,256,636
2021-11-26	29.300	30.570	28.970	30.380	28.371	42,598,412
2021-11-25	28.540	29.940	28.300	29.100	27.175	32,713,985
2021-11-24	28.050	29.460	27.650	28.620	26.727	37,695,704
2021-11-23	28.360	28.690	27.510	28.190	26.326	24,204,364
2021-11-22	26.350	28.820	26.350	28.200	26.335	35,704,859
2021-11-19	26.660	26.970	26.090	26.150	24.420	23,166,589
2021-11-18	25.700	27.180	24.880	26.940	25.158	29,571,711
2021-11-17	24.770	25.610	24.770	25.240	23.571	13,853,512
2021-11-16	25.610	25.850	24.390	24.550	22.926	17,091,005
2021-11-15	26.330	26.600	25.400	25.660	23.963	14,242,606
2021-11-12	26.170	26.650	26.160	26.440	24.691	11,319,747
2021-11-11	26.230	26.760	25.990	26.270	24.533	9,872,840

← NewerPage 20 of 21 · 1,220 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.