Guangdong Dowstone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.320	12.540	12.150	12.300	12.007	14,992,684
2024-10-29	12.810	13.000	12.400	12.430	12.133	23,667,508
2024-10-28	13.120	13.190	12.700	12.840	12.534	27,012,160
2024-10-25	12.430	13.170	12.380	13.040	12.729	33,784,892
2024-10-24	12.740	12.740	12.280	12.550	12.251	20,458,540
2024-10-23	12.560	12.980	12.320	12.850	12.543	30,637,246
2024-10-22	12.180	12.500	12.020	12.380	12.085	20,784,221
2024-10-21	11.960	12.390	11.950	12.140	11.850	22,834,817
2024-10-18	11.370	12.200	11.300	11.870	11.587	21,508,100
2024-10-17	11.530	11.690	11.330	11.360	11.089	12,225,980
2024-10-16	11.370	11.660	11.310	11.420	11.148	12,442,816
2024-10-15	11.820	12.020	11.530	11.610	11.333	17,281,844
2024-10-14	11.600	11.840	11.320	11.800	11.518	18,611,260
2024-10-11	11.970	12.060	11.330	11.500	11.226	19,247,077
2024-10-10	12.210	12.600	11.860	11.980	11.694	24,647,533
2024-10-09	13.040	13.360	12.030	12.030	11.743	40,580,431
2024-10-08	14.470	14.470	12.910	13.990	13.656	50,860,098
2024-09-30	11.110	12.330	10.930	12.100	11.811	47,847,530
2024-09-27	10.050	10.820	10.000	10.590	10.337	24,363,548
2024-09-26	9.720	10.060	9.680	10.060	9.644	12,985,280
2024-09-25	9.700	9.930	9.650	9.740	9.338	14,926,300
2024-09-24	9.220	9.590	9.200	9.580	9.184	11,951,198
2024-09-23	9.160	9.270	9.080	9.170	8.791	5,624,600
2024-09-20	9.290	9.300	9.070	9.120	8.743	6,448,100
2024-09-19	9.200	9.410	9.080	9.300	8.916	7,568,700
2024-09-18	9.220	9.310	8.930	9.070	8.695	7,699,300
2024-09-13	9.410	9.500	9.230	9.240	8.858	7,650,280
2024-09-12	9.400	9.630	9.400	9.450	9.060	11,282,145
2024-09-11	9.270	9.590	9.270	9.480	9.088	12,819,800
2024-09-10	9.300	9.370	9.100	9.330	8.944	8,440,140
2024-09-09	9.230	9.420	9.200	9.290	8.906	8,174,900
2024-09-06	9.560	9.560	9.280	9.300	8.916	11,241,800
2024-09-05	9.530	9.720	9.440	9.520	9.127	16,703,200
2024-09-04	9.400	9.910	9.360	9.670	9.270	21,859,989
2024-09-03	9.220	9.660	9.210	9.490	9.098	15,273,900
2024-09-02	9.330	9.500	9.250	9.270	8.887	15,347,180
2024-08-30	9.110	9.480	9.110	9.300	8.916	17,707,511
2024-08-29	8.920	9.260	8.920	9.180	8.801	17,428,507
2024-08-28	8.810	9.140	8.810	8.980	8.609	15,631,110
2024-08-27	8.790	8.860	8.660	8.730	8.369	8,594,766
2024-08-26	8.440	9.040	8.440	8.880	8.513	14,763,794
2024-08-23	8.660	8.670	8.420	8.490	8.139	10,641,805
2024-08-22	8.930	9.100	8.730	8.790	8.427	11,781,345
2024-08-21	8.600	8.970	8.600	8.920	8.551	10,143,940
2024-08-20	8.880	9.050	8.660	8.670	8.312	9,067,300
2024-08-19	8.770	8.950	8.770	8.820	8.456	6,644,800
2024-08-16	8.910	8.980	8.790	8.790	8.427	5,647,600
2024-08-15	8.650	8.910	8.630	8.880	8.513	6,587,317
2024-08-14	8.840	8.990	8.690	8.710	8.350	4,602,220
2024-08-13	8.720	8.910	8.610	8.860	8.494	4,982,200
2024-08-12	8.760	8.870	8.680	8.730	8.369	5,078,100
2024-08-09	8.930	9.050	8.810	8.820	8.456	5,974,500
2024-08-08	8.840	8.970	8.700	8.920	8.551	7,414,800
2024-08-07	8.950	8.950	8.700	8.810	8.446	7,370,800
2024-08-06	8.710	8.950	8.700	8.810	8.446	6,970,223
2024-08-05	8.830	9.020	8.640	8.640	8.283	8,710,000
2024-08-02	8.960	9.150	8.860	8.890	8.523	8,566,352
2024-08-01	9.130	9.180	8.970	9.030	8.657	9,814,700
2024-07-31	8.700	9.140	8.690	9.130	8.753	13,226,809
2024-07-30	8.610	8.790	8.590	8.750	8.388	9,045,457

← NewerPage 9 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.