Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.820	17.090	16.750	16.800	16.609	45,729,235
2025-07-24	16.490	17.150	16.420	16.900	16.708	72,869,776
2025-07-23	16.840	16.860	16.410	16.450	16.263	51,408,717
2025-07-22	16.250	16.880	16.160	16.830	16.639	79,554,504
2025-07-21	16.160	16.420	16.000	16.310	16.125	40,916,537
2025-07-18	16.200	16.570	16.090	16.230	16.046	55,133,586
2025-07-17	15.820	16.150	15.730	16.090	15.907	50,406,013
2025-07-16	16.110	16.310	15.770	15.910	15.729	65,045,018
2025-07-15	15.620	15.770	15.300	15.580	15.403	33,193,183
2025-07-14	15.880	16.000	15.570	15.590	15.413	33,451,002
2025-07-11	16.000	16.100	15.700	15.840	15.660	39,614,931
2025-07-10	15.850	16.120	15.690	15.970	15.789	38,359,955
2025-07-09	16.100	16.250	15.740	15.800	15.621	43,934,095
2025-07-08	15.910	16.220	15.740	16.030	15.848	44,976,331
2025-07-07	15.620	15.910	15.550	15.830	15.650	37,130,770
2025-07-04	16.200	16.380	15.600	15.630	15.452	86,673,512
2025-07-03	16.000	17.030	15.510	16.650	16.461	105,060,268
2025-07-02	16.010	16.280	15.760	15.940	15.759	46,338,955
2025-07-01	16.300	16.390	15.560	16.230	16.046	108,286,092
2025-06-30	16.700	17.100	16.120	16.940	16.748	81,558,184
2025-06-27	16.800	17.700	16.420	16.480	16.293	90,543,968
2025-06-26	16.660	17.260	16.460	16.480	16.293	95,727,212
2025-06-25	16.600	16.980	16.350	16.670	16.481	119,653,116
2025-06-24	15.500	16.880	15.320	16.680	16.491	127,141,621
2025-06-23	14.640	15.180	14.570	15.180	15.008	67,390,283
2025-06-20	14.350	14.760	14.260	14.640	14.474	52,803,444
2025-06-19	14.620	14.890	14.180	14.240	14.078	51,029,193
2025-06-18	14.410	14.660	14.040	14.640	14.474	46,413,818
2025-06-17	14.260	14.520	14.190	14.440	14.276	37,543,396
2025-06-16	14.190	14.240	14.040	14.220	14.058	22,464,523
2025-06-13	14.260	14.490	14.050	14.180	14.019	33,630,143
2025-06-12	14.290	14.450	13.930	14.270	14.108	30,309,504
2025-06-11	14.000	14.760	13.970	14.250	14.088	42,534,051
2025-06-10	14.200	14.370	13.880	13.980	13.821	40,087,003
2025-06-09	13.990	14.180	13.880	14.090	13.930	29,285,055
2025-06-06	13.910	14.060	13.820	13.870	13.712	20,829,397
2025-06-05	13.880	13.950	13.730	13.880	13.722	19,103,563
2025-06-04	13.730	14.030	13.630	13.880	13.722	22,870,884
2025-06-03	13.720	13.840	13.610	13.640	13.485	14,010,775
2025-05-30	13.900	13.950	13.620	13.720	13.564	16,320,004
2025-05-29	13.660	13.930	13.650	13.860	13.703	15,699,352
2025-05-28	13.920	14.030	13.680	13.700	13.544	16,696,171
2025-05-27	13.960	14.260	13.690	14.000	13.841	23,203,833
2025-05-26	13.840	14.030	13.820	13.960	13.801	13,065,394
2025-05-23	14.130	14.140	13.840	13.920	13.762	21,221,494
2025-05-22	14.680	14.680	14.210	14.240	13.900	34,617,945
2025-05-21	14.310	15.000	14.280	14.820	14.466	53,628,355
2025-05-20	14.290	14.530	14.170	14.420	14.076	20,573,377
2025-05-19	14.300	14.400	13.960	14.210	13.871	18,100,136
2025-05-16	14.210	14.540	14.160	14.290	13.949	17,000,036
2025-05-15	14.700	14.760	14.260	14.270	13.930	21,773,903
2025-05-14	14.700	14.870	14.590	14.730	14.379	20,574,065
2025-05-13	15.150	15.170	14.720	14.790	14.437	29,711,884
2025-05-12	14.830	15.120	14.740	15.050	14.691	44,473,683
2025-05-09	14.590	14.620	14.180	14.500	14.154	27,170,809
2025-05-08	14.350	14.760	14.350	14.690	14.340	29,705,100
2025-05-07	14.670	14.790	14.270	14.440	14.096	37,535,786
2025-05-06	14.200	14.490	14.110	14.480	14.135	35,695,664
2025-04-30	13.880	14.170	13.750	14.020	13.686	29,432,245
2025-04-29	13.550	13.890	13.480	13.780	13.451	18,911,206

← NewerPage 6 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.