Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.600	26.880	26.170	26.710	26.407	25,969,899
2026-04-23	27.110	27.490	26.490	26.610	26.308	30,436,423
2026-04-22	27.200	27.860	26.960	27.290	26.980	41,077,741
2026-04-21	26.900	27.260	26.100	27.200	26.891	41,247,381
2026-04-20	26.680	26.970	26.400	26.780	26.476	29,242,980
2026-04-17	26.800	27.080	26.550	26.650	26.347	27,868,764
2026-04-16	26.530	27.150	26.530	26.770	26.466	32,172,450
2026-04-15	27.300	27.490	26.410	26.520	26.219	59,125,811
2026-04-14	27.370	28.220	26.980	28.220	27.899	48,460,332
2026-04-13	26.250	26.980	26.200	26.920	26.614	27,231,762
2026-04-10	25.950	27.110	25.950	26.610	26.308	36,719,003
2026-04-09	25.500	25.890	25.430	25.660	25.368	19,374,762
2026-04-08	25.010	25.850	24.810	25.850	25.556	31,802,896
2026-04-07	24.090	24.660	24.020	24.220	23.945	14,204,980
2026-04-03	24.580	24.740	24.010	24.020	23.747	12,620,413
2026-04-02	25.200	25.310	24.350	24.490	24.212	17,477,345
2026-04-01	25.080	25.350	24.900	25.150	24.864	20,044,188
2026-03-31	25.150	25.350	24.500	24.580	24.301	20,063,726
2026-03-30	24.670	25.390	24.580	25.360	25.072	27,476,911
2026-03-27	24.130	25.260	24.000	24.890	24.607	24,274,681
2026-03-26	24.660	25.330	24.490	24.700	24.419	28,779,595
2026-03-25	24.760	25.160	24.570	24.770	24.489	29,137,428
2026-03-24	25.000	25.130	23.850	24.710	24.429	28,946,639
2026-03-23	25.000	25.630	24.400	24.530	24.251	32,002,886
2026-03-20	25.770	26.380	25.260	25.260	24.973	38,312,423
2026-03-19	27.000	27.000	25.590	25.700	25.408	57,747,404
2026-03-18	28.170	28.370	27.590	28.200	27.880	31,684,254
2026-03-17	29.580	29.880	27.980	28.050	27.731	49,490,896
2026-03-16	30.000	31.470	29.400	29.470	29.135	65,465,812
2026-03-13	29.860	30.800	29.450	30.250	29.906	66,193,268
2026-03-12	29.490	29.490	28.810	29.260	28.928	39,701,233
2026-03-11	28.590	30.100	28.520	29.820	29.481	67,607,202
2026-03-10	28.970	29.140	28.280	28.590	28.265	27,687,888
2026-03-09	27.530	28.580	27.070	28.430	28.107	36,289,710
2026-03-06	28.070	28.970	27.980	28.380	28.058	31,541,832
2026-03-05	27.700	28.620	27.330	28.260	27.939	41,066,707
2026-03-04	26.720	27.810	26.600	27.140	26.832	29,405,838
2026-03-03	29.180	29.380	27.000	27.060	26.753	50,287,222
2026-03-02	29.200	29.460	28.530	29.080	28.750	43,371,635
2026-02-27	29.330	30.010	29.160	30.010	29.669	38,126,913
2026-02-26	29.960	29.990	29.380	29.610	29.274	34,971,106
2026-02-25	28.720	30.200	28.680	29.740	29.402	56,511,592
2026-02-24	28.780	29.000	28.390	28.720	28.394	27,526,045
2026-02-13	28.550	28.950	28.300	28.480	28.156	23,306,498
2026-02-12	28.310	28.850	28.250	28.730	28.404	25,378,117
2026-02-11	28.450	29.060	28.360	28.380	28.058	26,266,851
2026-02-10	28.860	29.070	28.500	28.550	28.226	25,969,032
2026-02-09	28.800	29.380	28.780	28.940	28.611	35,419,470
2026-02-06	28.670	29.170	28.150	28.330	28.008	37,850,913
2026-02-05	28.870	29.170	28.220	28.620	28.295	36,868,954
2026-02-04	29.240	29.540	28.860	29.330	28.997	33,034,808
2026-02-03	28.480	29.360	28.280	29.300	28.967	40,768,385
2026-02-02	28.890	29.310	28.030	28.050	27.731	38,020,897
2026-01-30	29.760	29.870	28.100	29.350	29.017	65,215,763
2026-01-29	30.810	31.020	29.360	29.910	29.570	75,827,947
2026-01-28	30.920	32.370	30.510	31.800	31.439	72,315,023
2026-01-27	31.130	31.680	29.870	30.970	30.618	56,108,153
2026-01-26	32.800	32.980	30.800	31.290	30.934	86,847,123
2026-01-23	30.760	32.280	30.530	32.010	31.646	101,274,748
2026-01-22	30.120	30.560	30.000	30.310	29.966	41,176,409

← NewerPage 3 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.