Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.020	24.450	23.770	24.140	23.866	39,677,304
2025-10-24	23.200	23.980	23.010	23.750	23.480	45,109,757
2025-10-23	22.970	23.060	22.230	22.850	22.590	33,653,402
2025-10-22	23.200	23.630	22.940	23.060	22.798	28,261,738
2025-10-21	23.220	23.640	23.010	23.360	23.095	33,574,347
2025-10-20	23.450	23.650	22.900	23.090	22.828	45,038,316
2025-10-17	24.800	24.970	22.850	22.860	22.600	57,273,930
2025-10-16	25.600	25.600	24.500	24.700	24.419	50,788,302
2025-10-15	25.880	26.090	24.990	25.880	25.586	43,349,710
2025-10-14	27.500	27.670	25.570	25.880	25.586	82,074,677
2025-10-13	25.000	27.880	24.580	27.620	27.306	100,654,749
2025-10-10	26.350	26.850	25.320	26.510	26.209	80,849,544
2025-10-09	26.250	26.970	25.860	26.460	26.159	78,230,652
2025-09-30	24.550	25.970	24.380	25.400	25.111	64,666,706
2025-09-29	23.800	25.080	23.630	24.820	24.538	63,556,619
2025-09-26	24.600	24.900	23.580	23.630	23.362	65,344,356
2025-09-25	25.560	25.850	24.600	24.610	24.330	67,458,941
2025-09-24	24.900	25.470	24.090	25.150	24.864	66,875,498
2025-09-23	25.400	25.850	24.200	25.020	24.736	58,363,290
2025-09-22	25.350	25.440	24.780	25.300	25.013	45,437,012
2025-09-19	25.950	26.000	24.440	24.900	24.617	78,083,711
2025-09-18	26.050	27.460	25.740	26.170	25.873	105,179,568
2025-09-17	26.020	26.180	25.280	25.710	25.418	64,384,365
2025-09-16	25.630	26.030	24.880	25.910	25.616	79,528,580
2025-09-15	26.520	27.090	25.470	25.560	25.270	90,672,657
2025-09-12	26.860	27.980	25.880	26.200	25.902	115,016,599
2025-09-11	25.000	26.990	24.570	26.710	26.407	124,149,040
2025-09-10	23.510	25.500	23.410	25.500	25.210	115,543,403
2025-09-09	23.810	24.490	23.580	23.860	23.589	83,813,435
2025-09-08	25.000	25.570	23.630	24.310	24.034	147,764,152
2025-09-05	22.100	24.690	22.100	24.340	24.063	144,054,179
2025-09-04	23.600	23.920	21.570	22.070	21.819	128,268,175
2025-09-03	22.250	24.380	21.620	23.220	22.956	159,991,319
2025-09-02	22.350	22.500	20.950	21.160	20.920	81,560,803
2025-09-01	21.850	22.740	21.640	22.620	22.363	98,860,896
2025-08-29	21.630	22.360	21.100	21.490	21.246	89,439,143
2025-08-28	21.410	21.690	20.890	21.630	21.384	60,407,923
2025-08-27	21.920	22.550	21.030	21.320	21.078	72,465,348
2025-08-26	22.610	22.790	21.770	21.820	21.572	68,016,191
2025-08-25	22.980	23.000	22.150	22.610	22.353	89,684,710
2025-08-22	20.730	22.850	20.710	22.480	22.225	103,304,937
2025-08-21	21.970	22.000	20.450	20.650	20.415	82,091,222
2025-08-20	21.500	21.800	21.040	21.750	21.503	70,477,472
2025-08-19	20.860	21.870	20.530	21.480	21.236	91,286,560
2025-08-18	18.880	21.200	18.810	20.870	20.633	116,917,163
2025-08-15	18.850	19.140	18.680	18.860	18.646	67,314,249
2025-08-14	19.700	19.790	18.850	18.920	18.705	84,161,186
2025-08-13	18.710	20.150	18.710	19.750	19.526	117,578,158
2025-08-12	18.600	18.990	18.320	18.540	18.329	68,104,219
2025-08-11	18.500	18.660	18.160	18.540	18.329	62,400,438
2025-08-08	18.380	18.750	18.200	18.280	18.072	66,528,940
2025-08-07	18.310	18.800	18.150	18.290	18.082	58,486,716
2025-08-06	17.600	18.460	17.500	18.400	18.191	66,954,482
2025-08-05	17.580	17.910	17.450	17.650	17.449	46,439,825
2025-08-04	16.600	17.450	16.520	17.440	17.242	47,673,105
2025-08-01	17.050	17.170	16.690	16.800	16.609	48,920,744
2025-07-31	17.330	17.670	16.930	17.080	16.886	58,787,391
2025-07-30	18.250	18.320	17.190	17.270	17.074	77,624,474
2025-07-29	18.080	18.690	17.600	17.760	17.558	108,018,079
2025-07-28	17.230	17.870	17.210	17.780	17.578	100,364,151

← NewerPage 5 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.