Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.570	16.970	16.270	16.920	16.920	3,598,200
2024-01-24	16.320	16.690	15.870	16.410	16.410	4,441,680
2024-01-23	16.300	16.530	16.060	16.180	16.180	4,574,100
2024-01-22	17.490	17.750	16.160	16.310	16.310	5,041,400
2024-01-19	17.570	17.870	17.350	17.480	17.480	4,532,300
2024-01-18	17.470	17.740	17.020	17.570	17.570	3,738,100
2024-01-17	18.000	18.190	17.560	17.560	17.560	2,648,000
2024-01-16	18.250	18.450	17.710	18.060	18.060	3,750,400
2024-01-15	18.320	18.380	17.900	18.250	18.250	2,788,500
2024-01-12	18.500	18.990	18.290	18.290	18.290	3,518,000
2024-01-11	18.210	18.730	18.200	18.660	18.660	4,131,800
2024-01-10	18.950	19.100	18.280	18.300	18.300	4,746,551
2024-01-09	18.320	19.310	18.220	19.070	19.070	8,052,200
2024-01-08	18.600	18.640	18.220	18.220	18.220	3,056,100
2024-01-05	19.130	19.320	18.420	18.590	18.590	4,982,200
2024-01-04	19.540	19.560	19.010	19.070	19.070	3,394,200
2024-01-03	19.670	19.740	19.100	19.460	19.460	4,188,100
2024-01-02	19.960	20.150	19.710	19.730	19.730	3,653,500
2023-12-29	19.470	19.940	19.310	19.820	19.820	3,804,800
2023-12-28	18.990	19.510	18.710	19.390	19.390	4,079,300
2023-12-27	18.810	19.030	18.690	18.950	18.950	2,924,200
2023-12-26	19.300	19.330	18.730	18.810	18.810	4,703,200
2023-12-25	19.220	19.520	19.100	19.340	19.340	2,592,200
2023-12-22	19.670	19.770	19.250	19.280	19.280	4,017,600
2023-12-21	19.710	19.750	19.020	19.630	19.630	5,617,000
2023-12-20	19.820	20.030	19.570	19.570	19.570	3,711,111
2023-12-19	19.740	19.910	19.440	19.830	19.830	4,931,500
2023-12-18	20.040	20.150	19.660	19.820	19.820	4,786,811
2023-12-15	20.500	20.700	20.040	20.130	20.130	7,359,100
2023-12-14	20.850	21.320	20.540	20.570	20.570	10,990,890
2023-12-13	20.910	21.550	20.580	21.260	21.260	18,057,800
2023-12-12	20.570	20.750	20.330	20.640	20.640	6,395,600
2023-12-11	20.060	20.790	19.960	20.740	20.740	9,434,900
2023-12-08	19.900	20.480	19.810	20.250	20.250	7,768,200
2023-12-07	19.940	20.270	19.870	19.880	19.880	6,271,200
2023-12-06	20.080	20.670	20.030	20.060	20.060	6,682,884
2023-12-05	21.000	21.170	20.300	20.300	20.300	8,936,400
2023-12-04	21.040	21.420	20.790	21.230	21.230	7,912,800
2023-12-01	20.660	21.370	20.350	21.120	21.120	10,114,800
2023-11-30	20.930	21.800	20.400	20.910	20.910	11,513,452
2023-11-29	20.650	21.430	20.610	20.810	20.810	11,257,151
2023-11-28	21.750	21.950	20.370	20.880	20.880	17,594,101
2023-11-27	24.380	24.400	21.630	21.650	21.650	22,610,000
2023-11-24	25.630	27.600	24.830	25.270	25.270	28,471,652
2023-11-23	24.500	26.300	24.290	26.040	26.040	26,767,231
2023-11-22	23.610	25.240	23.400	24.860	24.860	25,905,084
2023-11-21	24.300	24.340	23.700	23.820	23.820	17,040,500
2023-11-20	23.000	24.330	22.980	24.290	24.290	22,334,816
2023-11-17	22.880	23.060	22.670	22.980	22.980	7,924,300
2023-11-16	23.560	23.560	22.830	22.880	22.880	9,264,400
2023-11-15	23.380	23.780	23.230	23.570	23.570	11,313,400
2023-11-14	23.670	23.670	22.750	23.450	23.450	12,862,951
2023-11-13	23.050	23.750	22.950	23.580	23.580	13,473,700
2023-11-10	22.880	23.290	22.640	22.950	22.950	10,221,800
2023-11-09	23.100	23.880	22.890	23.160	23.160	17,502,549
2023-11-08	23.260	23.380	22.800	23.150	23.150	13,715,900
2023-11-07	22.550	23.570	22.370	23.330	23.330	19,609,352
2023-11-06	21.750	22.570	21.750	22.520	22.520	15,211,400
2023-11-03	21.810	22.300	21.560	21.880	21.880	18,963,200
2023-11-02	21.790	21.960	21.150	21.200	21.200	9,071,900

← NewerPage 12 of 21 · 1,212 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.