Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.900	30.770	29.900	30.150	29.807	47,127,336
2026-01-20	31.130	31.310	29.600	30.380	30.035	64,975,390
2026-01-19	31.490	32.190	30.900	31.010	30.658	69,022,258
2026-01-16	33.260	33.600	31.690	31.980	31.617	108,013,120
2026-01-15	32.660	35.650	32.660	33.420	33.040	125,914,120
2026-01-14	34.950	36.250	32.750	33.300	32.922	170,319,662
2026-01-13	37.000	37.380	33.000	34.350	33.960	202,776,838
2026-01-12	29.610	34.940	29.260	34.940	34.543	204,057,999
2026-01-09	29.580	29.700	28.210	29.120	28.789	150,940,216
2026-01-08	31.500	32.480	30.180	30.760	30.411	186,946,521
2026-01-07	32.900	33.590	30.450	31.150	30.796	226,070,780
2026-01-06	28.130	32.390	27.880	30.910	30.559	255,366,424
2026-01-05	23.510	26.990	23.320	26.990	26.683	138,663,435
2025-12-31	22.880	22.980	22.420	22.490	22.234	18,816,256
2025-12-30	22.510	23.050	22.310	22.900	22.640	22,877,383
2025-12-29	22.740	23.080	22.630	22.710	22.452	24,337,076
2025-12-26	22.900	23.090	22.650	22.820	22.561	27,501,134
2025-12-25	22.500	22.730	22.360	22.600	22.343	20,506,754
2025-12-24	22.340	22.640	22.250	22.460	22.205	25,265,414
2025-12-23	21.740	22.770	21.700	22.400	22.146	33,580,302
2025-12-22	21.500	21.880	21.350	21.740	21.493	19,825,655
2025-12-19	21.370	21.480	21.200	21.400	21.157	13,240,575
2025-12-18	21.660	21.880	21.220	21.220	20.979	22,463,383
2025-12-17	21.340	21.890	21.250	21.840	21.592	17,782,809
2025-12-16	21.850	21.900	21.120	21.260	21.018	15,470,029
2025-12-15	22.200	22.260	21.800	21.840	21.592	17,351,023
2025-12-12	21.620	22.380	21.350	22.260	22.007	39,483,002
2025-12-11	22.000	22.200	21.530	21.550	21.305	19,694,252
2025-12-10	21.700	22.010	21.440	21.970	21.720	17,925,350
2025-12-09	22.130	22.130	21.660	21.770	21.523	16,842,587
2025-12-08	21.720	22.150	21.630	22.000	21.750	22,954,008
2025-12-05	21.380	21.700	21.280	21.610	21.364	15,990,857
2025-12-04	21.380	21.550	21.090	21.350	21.107	13,935,305
2025-12-03	21.530	21.590	21.060	21.180	20.939	14,067,449
2025-12-02	21.740	21.750	21.260	21.370	21.127	16,519,062
2025-12-01	21.950	22.340	21.590	21.810	21.562	28,853,202
2025-11-28	21.110	21.600	21.110	21.530	21.285	16,120,648
2025-11-27	21.100	21.790	21.010	21.310	21.068	21,132,472
2025-11-26	21.300	21.450	21.030	21.110	20.870	15,827,719
2025-11-25	21.290	21.690	21.110	21.320	21.078	19,384,558
2025-11-24	20.870	21.300	20.620	21.170	20.929	21,123,408
2025-11-21	21.660	22.030	20.620	20.760	20.524	35,918,988
2025-11-20	22.790	23.200	22.070	22.210	21.958	28,466,861
2025-11-19	22.910	23.540	22.600	22.800	22.541	21,863,101
2025-11-18	24.100	24.220	22.500	22.820	22.561	51,211,361
2025-11-17	25.000	25.000	23.910	24.210	23.935	39,270,296
2025-11-14	24.470	25.320	24.250	24.570	24.291	54,021,609
2025-11-13	23.750	25.190	23.630	24.710	24.429	66,857,751
2025-11-12	23.880	24.370	23.310	23.680	23.411	31,318,009
2025-11-11	24.350	24.450	23.740	23.850	23.579	33,873,071
2025-11-10	24.220	24.750	23.970	24.260	23.984	43,552,895
2025-11-07	23.980	24.690	23.450	24.200	23.925	46,263,449
2025-11-06	23.620	24.180	23.530	24.050	23.777	36,299,658
2025-11-05	22.800	23.850	22.630	23.600	23.332	33,988,323
2025-11-04	23.890	23.990	22.890	23.080	22.818	32,966,275
2025-11-03	24.510	24.840	23.240	23.890	23.619	46,419,044
2025-10-31	24.620	25.660	24.510	24.690	24.409	65,673,374
2025-10-30	24.800	25.200	24.380	24.480	24.202	50,453,150
2025-10-29	23.950	24.940	23.870	24.840	24.558	51,707,322
2025-10-28	24.140	24.560	23.710	23.890	23.619	37,857,421

← NewerPage 4 of 21 · 1,219 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.