Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.550	13.740	13.260	13.260	12.944	18,091,080
2025-01-22	13.610	13.680	13.320	13.420	13.100	16,095,152
2025-01-21	13.580	13.930	13.400	13.660	13.334	20,956,433
2025-01-20	13.580	13.800	13.480	13.570	13.246	22,144,696
2025-01-17	13.590	13.790	13.340	13.450	13.129	22,614,917
2025-01-16	13.590	13.840	13.360	13.460	13.139	30,759,423
2025-01-15	13.010	13.340	13.010	13.150	12.836	21,928,541
2025-01-14	12.420	13.110	12.390	13.100	12.787	26,133,969
2025-01-13	12.200	12.560	12.000	12.440	12.143	14,981,439
2025-01-10	12.680	12.860	12.200	12.340	12.046	16,321,566
2025-01-09	12.380	12.930	12.380	12.700	12.397	18,428,572
2025-01-08	12.680	12.680	12.080	12.500	12.202	21,094,361
2025-01-07	12.480	12.750	12.350	12.700	12.397	17,937,631
2025-01-06	12.400	12.710	12.180	12.480	12.182	19,829,254
2025-01-03	13.030	13.080	12.400	12.400	12.104	23,046,679
2025-01-02	13.120	13.470	12.840	12.960	12.651	29,746,897
2024-12-31	14.120	14.190	13.580	13.610	13.285	19,322,899
2024-12-30	14.000	14.250	13.810	14.120	13.783	20,698,300
2024-12-27	13.800	14.210	13.760	14.010	13.676	23,919,138
2024-12-26	13.750	13.970	13.700	13.820	13.490	20,051,346
2024-12-25	14.080	14.200	13.580	13.810	13.481	25,727,062
2024-12-24	14.080	14.400	14.040	14.180	13.842	20,239,058
2024-12-23	14.600	14.650	13.970	14.070	13.734	25,493,811
2024-12-20	14.420	14.740	14.370	14.630	14.281	26,591,132
2024-12-19	13.970	14.600	13.900	14.480	14.135	35,127,681
2024-12-18	14.210	14.300	14.060	14.110	13.773	24,413,219
2024-12-17	14.510	14.660	14.160	14.210	13.871	28,361,692
2024-12-16	14.920	15.020	14.400	14.520	14.174	35,095,763
2024-12-13	15.250	15.260	14.970	15.030	14.671	38,994,766
2024-12-12	15.450	15.670	15.190	15.440	15.072	42,798,797
2024-12-11	15.760	15.920	15.290	15.420	15.052	55,764,256
2024-12-10	16.460	16.780	15.880	15.930	15.550	70,449,657
2024-12-09	15.850	16.440	15.700	16.000	15.618	47,909,970
2024-12-06	16.350	16.350	15.750	15.910	15.530	57,723,693
2024-12-05	15.790	16.840	15.610	16.420	16.028	80,244,522
2024-12-04	16.000	16.090	15.460	15.700	15.325	61,673,448
2024-12-03	16.890	16.950	15.880	16.230	15.843	75,894,085
2024-12-02	17.000	17.250	16.560	16.950	16.546	80,936,364
2024-11-29	16.340	17.410	16.110	17.130	16.721	88,955,361
2024-11-28	17.330	17.830	16.510	16.530	16.136	88,436,663
2024-11-27	15.890	17.200	15.890	17.200	16.790	79,935,717
2024-11-26	17.370	17.500	15.750	15.790	15.413	100,880,676
2024-11-25	17.050	18.210	17.050	18.210	17.776	117,540,998
2024-11-22	16.800	18.600	16.620	17.040	16.633	129,045,742
2024-11-21	16.680	17.440	16.450	16.820	16.419	79,164,844
2024-11-20	16.350	17.390	16.070	16.990	16.585	98,484,065
2024-11-19	14.650	16.450	14.640	16.450	16.058	91,900,786
2024-11-18	17.710	18.200	15.850	16.010	15.628	128,811,401
2024-11-15	15.550	17.800	15.550	16.530	16.136	119,651,654
2024-11-14	16.620	16.790	15.180	15.330	14.964	53,111,764
2024-11-13	15.960	16.750	15.400	16.210	15.823	66,153,432
2024-11-12	17.020	17.170	15.780	15.940	15.560	83,686,230
2024-11-11	15.580	17.470	15.310	17.310	16.897	114,157,487
2024-11-08	15.680	17.780	15.680	16.580	16.184	115,523,342
2024-11-07	15.280	16.660	14.740	14.820	14.466	86,717,907
2024-11-06	13.280	14.760	13.230	14.240	13.900	62,235,657
2024-11-05	13.120	13.350	12.910	13.230	12.914	35,657,879
2024-11-04	12.520	13.070	12.370	12.960	12.651	28,169,178
2024-11-01	12.450	12.810	12.170	12.480	12.182	28,888,060
2024-10-31	12.320	12.640	12.220	12.490	12.192	19,209,192

← NewerPage 8 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.