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
2021-10-25	28.980	29.900	28.440	29.250	27.315	20,636,890
2021-10-22	29.850	30.430	29.000	29.090	27.166	19,928,983
2021-10-21	30.110	30.580	29.490	29.660	27.698	22,028,934
2021-10-20	29.700	30.800	29.230	29.910	27.932	30,351,636
2021-10-19	27.730	29.910	27.580	29.750	27.782	32,685,303
2021-10-18	26.860	28.380	26.680	28.010	26.157	26,842,074
2021-10-15	24.700	27.240	24.300	26.950	25.168	32,164,198
2021-10-14	23.930	25.160	23.410	24.600	22.973	19,781,774

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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