Guangdong Dowstone Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 26.660 | 27.080 | 25.700 | 26.190 | 24.458 | 14,048,660 |
| 2021-11-09 | 27.510 | 27.830 | 26.880 | 27.090 | 25.298 | 12,952,876 |
| 2021-11-08 | 25.760 | 27.870 | 25.760 | 27.330 | 25.522 | 23,495,862 |
| 2021-11-05 | 26.890 | 27.650 | 25.700 | 25.770 | 24.066 | 22,397,311 |
| 2021-11-04 | 27.200 | 28.100 | 26.900 | 27.120 | 25.326 | 14,819,523 |
| 2021-11-03 | 28.280 | 28.570 | 26.510 | 27.250 | 25.448 | 18,366,118 |
| 2021-11-02 | 28.780 | 29.700 | 27.670 | 27.800 | 25.961 | 29,737,701 |
| 2021-11-01 | 28.650 | 29.900 | 27.630 | 28.580 | 26.690 | 27,576,173 |
| 2021-10-29 | 28.600 | 29.690 | 28.200 | 28.900 | 26.989 | 18,674,838 |
| 2021-10-28 | 29.250 | 29.690 | 28.020 | 28.580 | 26.690 | 24,010,270 |
| 2021-10-27 | 29.020 | 30.140 | 28.800 | 29.610 | 27.652 | 22,390,832 |
| 2021-10-26 | 29.710 | 29.800 | 29.100 | 29.370 | 27.427 | 24,659,981 |
← NewerPage 21 of 21 · 1,212 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.