Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	17.500	18.630	16.170	16.200	16.200	32,563,200
2024-07-26	13.800	16.270	13.570	16.270	16.270	23,899,662
2024-07-25	13.330	13.980	13.230	13.560	13.560	11,230,447
2024-07-24	12.770	14.200	12.550	13.630	13.630	14,620,700
2024-07-23	12.900	13.650	12.820	13.050	13.050	9,249,500
2024-07-22	12.560	12.950	12.500	12.910	12.910	5,139,100
2024-07-19	12.600	12.750	12.420	12.550	12.550	4,873,500
2024-07-18	12.210	12.720	11.700	12.710	12.710	6,011,473
2024-07-17	12.320	12.410	12.080	12.210	12.210	2,720,000
2024-07-16	12.230	12.400	12.060	12.330	12.330	2,499,100
2024-07-15	12.500	12.580	12.190	12.230	12.230	2,265,100
2024-07-12	12.800	12.900	12.520	12.540	12.540	2,937,100
2024-07-11	12.700	12.880	12.450	12.800	12.800	4,394,300
2024-07-10	12.660	12.660	12.160	12.200	12.200	3,074,700
2024-07-09	12.240	12.560	11.870	12.540	12.540	4,240,300
2024-07-08	12.570	12.610	12.110	12.150	12.150	3,511,100
2024-07-05	12.440	12.800	12.200	12.680	12.680	3,642,000
2024-07-04	12.800	13.490	12.530	12.610	12.610	5,475,800
2024-07-03	13.860	14.150	12.870	12.880	12.880	5,677,900
2024-07-02	13.260	13.530	13.160	13.440	13.440	4,344,600
2024-07-01	13.360	13.490	12.900	13.260	13.260	5,133,100
2024-06-28	12.990	14.200	12.880	13.490	13.490	7,241,900
2024-06-27	13.240	13.760	13.040	13.120	13.120	6,207,600
2024-06-26	12.570	13.300	12.320	13.270	13.270	5,559,900
2024-06-25	12.310	13.010	12.300	12.690	12.690	6,536,400
2024-06-24	12.850	12.850	12.080	12.140	12.140	3,401,200
2024-06-21	13.240	13.320	12.680	12.870	12.870	2,691,700
2024-06-20	13.650	13.740	13.100	13.100	13.100	3,585,500
2024-06-19	13.690	13.950	13.600	13.690	13.690	3,748,000
2024-06-18	12.980	13.640	12.950	13.640	13.640	4,433,900
2024-06-17	13.030	13.160	12.970	13.020	13.020	2,428,900
2024-06-14	13.370	13.400	12.920	13.160	13.160	3,098,700
2024-06-13	13.500	13.560	13.140	13.310	13.310	3,812,200
2024-06-12	12.900	13.430	12.810	13.380	13.380	4,614,100
2024-06-11	12.670	12.910	12.250	12.880	12.880	3,708,600
2024-06-07	12.800	12.970	12.540	12.790	12.790	5,666,600
2024-06-06	13.020	13.260	12.080	12.280	12.280	7,828,100
2024-06-05	13.930	13.930	13.040	13.350	13.350	4,914,600
2024-06-04	13.790	14.270	13.500	13.890	13.890	7,920,000
2024-06-03	15.080	15.640	14.330	14.500	14.500	11,397,036
2024-05-31	14.370	15.810	14.280	14.920	14.920	11,434,400
2024-05-30	14.080	14.650	13.930	14.260	14.260	4,696,300
2024-05-29	13.960	14.220	13.850	14.150	14.150	2,846,300
2024-05-28	14.300	14.400	14.010	14.050	14.050	2,100,800
2024-05-27	14.160	14.330	13.800	14.270	14.270	2,881,600
2024-05-24	14.340	14.500	14.170	14.180	14.180	2,608,600
2024-05-23	14.710	14.710	14.350	14.450	14.450	2,473,500
2024-05-22	14.600	14.850	14.480	14.690	14.690	2,391,100
2024-05-21	14.910	14.910	14.480	14.610	14.610	3,051,600
2024-05-20	15.110	15.180	14.820	14.910	14.910	2,992,800
2024-05-17	14.930	15.110	14.730	15.110	15.110	3,008,200
2024-05-16	14.780	15.230	14.620	14.910	14.910	3,394,300
2024-05-15	14.770	15.080	14.560	14.780	14.780	3,066,600
2024-05-14	14.600	15.050	14.550	14.770	14.770	3,147,200
2024-05-13	15.170	15.170	14.480	14.550	14.550	4,876,600
2024-05-10	15.990	16.010	15.230	15.360	15.360	4,530,700
2024-05-09	15.860	16.000	15.680	15.820	15.820	3,825,800
2024-05-08	16.240	16.240	15.560	15.620	15.620	4,926,800
2024-05-07	15.850	16.210	15.670	16.200	16.200	6,149,500
2024-05-06	15.770	16.090	15.750	15.800	15.800	3,921,500

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1600 CNY
2022-07-15	0.1000 CNY
2021-07-01	0.1200 CNY
2020-06-18	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.