Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.730	13.750	13.420	13.540	13.217	19,826,243
2025-04-25	13.780	13.890	13.600	13.710	13.383	23,991,783
2025-04-24	14.260	14.270	13.700	13.750	13.422	45,818,425
2025-04-23	14.350	14.470	13.910	14.300	13.959	73,947,384
2025-04-22	14.690	15.000	14.560	14.970	14.613	42,326,421
2025-04-21	14.140	14.690	14.070	14.680	14.330	35,379,686
2025-04-18	13.710	14.100	13.610	14.000	13.666	22,754,101
2025-04-17	13.790	14.000	13.710	13.790	13.461	18,739,026
2025-04-16	14.000	14.280	13.610	13.800	13.471	28,040,012
2025-04-15	14.030	14.450	13.990	14.140	13.803	37,382,414
2025-04-14	14.110	14.330	13.990	14.030	13.695	32,337,573
2025-04-11	13.400	14.120	13.370	13.890	13.559	38,490,155
2025-04-10	13.640	14.030	13.550	13.580	13.256	46,273,123
2025-04-09	12.520	13.350	11.800	13.180	12.866	53,836,503
2025-04-08	12.790	13.280	12.500	12.900	12.592	49,352,520
2025-04-07	13.780	14.130	12.250	12.600	12.299	62,049,299
2025-04-03	15.550	15.840	15.210	15.290	14.925	36,475,763
2025-04-02	15.440	16.160	15.430	15.840	15.462	46,549,327
2025-04-01	15.650	15.710	15.350	15.440	15.072	27,904,578
2025-03-31	15.730	15.860	15.260	15.640	15.267	43,118,996
2025-03-28	15.750	16.280	15.560	16.040	15.657	62,240,049
2025-03-27	15.430	16.440	15.160	15.910	15.530	75,716,651
2025-03-26	15.410	15.750	15.370	15.400	15.033	25,825,964
2025-03-25	15.610	15.690	15.200	15.440	15.072	29,933,896
2025-03-24	15.600	15.730	15.150	15.570	15.199	30,886,884
2025-03-21	16.050	16.170	15.540	15.610	15.238	36,857,127
2025-03-20	16.280	16.300	16.020	16.060	15.677	60,146,838
2025-03-19	17.240	17.430	16.600	16.700	16.302	64,623,519
2025-03-18	17.490	18.130	17.390	17.460	17.043	61,683,481
2025-03-17	17.390	17.600	17.120	17.160	16.751	38,675,432
2025-03-14	17.050	17.320	16.700	17.250	16.838	42,665,825
2025-03-13	17.630	17.780	16.830	17.060	16.653	55,626,909
2025-03-12	17.980	18.270	17.700	17.750	17.327	59,253,460
2025-03-11	17.680	17.930	17.310	17.620	17.200	51,639,823
2025-03-10	17.430	18.590	17.370	17.970	17.541	81,619,851
2025-03-07	17.600	18.250	17.100	17.320	16.907	69,127,403
2025-03-06	17.550	18.150	17.550	17.890	17.463	74,088,610
2025-03-05	17.750	17.750	17.000	17.500	17.082	69,070,706
2025-03-04	17.420	17.840	16.910	17.770	17.346	103,044,908
2025-03-03	18.800	19.580	17.800	17.920	17.492	151,923,177
2025-02-28	17.970	19.800	17.460	18.000	17.571	120,068,338
2025-02-27	17.250	18.380	16.910	17.970	17.541	105,246,718
2025-02-26	16.790	17.570	16.690	17.040	16.633	79,251,199
2025-02-25	16.430	17.140	16.250	16.550	16.155	63,202,667
2025-02-24	16.200	17.340	16.080	16.690	16.292	92,478,459
2025-02-21	15.200	16.260	15.150	15.900	15.521	72,341,805
2025-02-20	15.150	15.260	14.820	15.200	14.837	39,974,898
2025-02-19	14.740	15.040	14.450	15.010	14.652	36,209,196
2025-02-18	14.900	15.380	14.810	14.970	14.613	61,333,257
2025-02-17	14.950	15.050	14.600	14.750	14.398	31,701,844
2025-02-14	14.870	15.250	14.710	14.850	14.496	35,304,405
2025-02-13	15.460	15.600	14.880	14.980	14.623	59,947,664
2025-02-12	14.290	14.980	14.190	14.970	14.613	48,251,268
2025-02-11	14.350	14.470	14.070	14.410	14.066	29,830,848
2025-02-10	14.380	14.430	14.120	14.340	13.998	24,948,808
2025-02-07	14.370	14.490	14.130	14.330	13.988	38,256,708
2025-02-06	13.300	14.500	13.250	14.350	14.008	44,464,848
2025-02-05	13.300	13.470	13.180	13.350	13.032	15,710,982
2025-01-27	13.460	13.580	13.140	13.140	12.827	13,980,640
2025-01-24	13.240	13.450	13.210	13.420	13.100	18,007,621

← NewerPage 7 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.