Guangdong Dowstone Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.260 | 16.350 | 14.860 | 16.270 | 16.270 | 20,842,914 |
| 2026-10-22 | 15.900 | 16.170 | 15.560 | 15.560 | 15.560 | 11,079,546 |
| 2026-10-21 | 16.560 | 16.640 | 15.880 | 15.980 | 15.980 | 14,969,229 |
| 2026-10-20 | 15.950 | 16.770 | 15.800 | 16.470 | 16.470 | 17,775,707 |
| 2026-10-19 | 15.520 | 16.070 | 15.310 | 15.940 | 15.940 | 15,881,631 |
| 2026-10-16 | 16.070 | 16.120 | 15.550 | 15.690 | 15.690 | 15,964,989 |
| 2026-10-15 | 16.160 | 16.190 | 15.620 | 15.810 | 15.810 | 24,203,316 |
| 2026-10-14 | 17.300 | 17.700 | 16.530 | 16.640 | 16.640 | 19,738,256 |
| 2026-10-13 | 17.460 | 17.640 | 16.590 | 17.340 | 17.340 | 28,387,672 |
| 2026-10-12 | 18.160 | 18.490 | 17.820 | 17.860 | 17.860 | 31,659,891 |
| 2026-10-09 | 17.250 | 18.380 | 17.210 | 18.230 | 18.230 | 49,618,988 |
| 2026-10-08 | 16.970 | 17.730 | 16.910 | 17.370 | 17.370 | 24,740,732 |
| 2026-09-30 | 16.900 | 17.200 | 16.680 | 16.960 | 16.960 | 16,298,198 |
| 2026-09-29 | 16.440 | 16.950 | 16.410 | 16.750 | 16.750 | 16,171,778 |
| 2026-09-28 | 17.130 | 17.130 | 16.160 | 16.310 | 16.310 | 15,898,804 |
| 2026-09-24 | 17.620 | 17.880 | 17.170 | 17.190 | 17.190 | 14,959,375 |
Page 1 of 1 · 16 trading days
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.