Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.480	22.480	21.660	21.680	21.680	10,585,799
2023-10-31	22.860	22.890	22.030	22.320	22.320	10,840,682
2023-10-30	22.680	23.200	22.500	22.850	22.850	11,072,986
2023-10-27	23.020	23.200	22.010	22.850	22.850	16,164,660
2023-10-26	22.740	23.340	22.520	23.300	23.300	15,568,200
2023-10-25	22.710	23.120	22.500	22.890	22.890	13,349,829
2023-10-24	22.310	22.930	22.220	22.720	22.720	11,135,395
2023-10-23	22.420	23.050	22.230	22.360	22.360	10,636,650
2023-10-20	23.830	24.190	22.550	22.700	22.700	15,810,216
2023-10-19	24.800	25.320	24.060	24.100	24.100	14,312,865
2023-10-18	24.830	25.170	24.460	25.090	25.090	13,189,321
2023-10-17	25.600	26.360	24.360	24.830	24.830	17,465,709
2023-10-16	25.550	26.370	25.030	25.890	25.890	18,446,687
2023-10-13	27.640	27.640	25.710	25.760	25.760	25,196,390
2023-10-12	27.490	27.990	26.880	27.780	27.780	21,729,307
2023-10-11	27.310	28.280	26.580	28.010	28.010	26,908,434
2023-10-10	29.560	29.900	27.550	27.790	27.790	37,620,190
2023-10-09	30.580	31.650	29.500	31.000	31.000	37,161,204
2023-09-28	36.000	36.960	30.780	31.660	31.660	53,328,827
2023-09-27	33.000	34.200	32.350	34.200	34.200	30,389,197
2023-09-26	25.300	28.500	25.150	28.500	28.500	27,920,582
2023-09-25	21.760	23.750	21.760	23.750	23.750	35,513,446
2023-09-22	17.900	21.360	17.900	19.790	19.790	39,189,292
2023-09-21	18.100	19.360	17.120	17.800	17.800	28,073,199
2023-09-20	16.780	17.680	16.670	17.680	17.680	17,560,040
2023-09-19	16.620	17.480	16.310	17.110	17.110	18,413,400
2023-09-18	14.860	17.100	14.860	16.770	16.770	17,509,700
2023-09-15	17.300	17.590	15.530	15.560	15.560	13,281,500
2023-09-14	15.830	17.620	15.550	16.670	16.670	13,844,300
2023-09-13	16.260	16.280	15.500	15.840	15.840	6,109,500
2023-09-12	16.320	16.580	16.070	16.140	16.140	6,282,800
2023-09-11	16.610	16.760	16.110	16.400	16.400	9,230,100
2023-09-08	16.360	17.350	16.350	16.730	16.730	14,416,800
2023-09-07	16.500	17.480	16.300	16.810	16.810	13,607,300
2023-09-06	16.610	16.690	16.200	16.590	16.590	6,850,700
2023-09-05	16.690	16.970	16.490	16.580	16.580	9,715,520
2023-09-04	16.460	17.350	16.110	17.000	17.000	16,412,320
2023-09-01	16.000	16.300	15.690	16.250	16.250	6,196,000
2023-08-31	15.900	16.340	15.700	15.980	15.980	6,256,897
2023-08-30	15.720	16.200	15.650	16.160	16.160	10,355,099
2023-08-29	14.260	15.650	14.230	15.640	15.640	9,619,336
2023-08-28	15.020	15.130	14.230	14.260	14.260	4,904,100
2023-08-25	14.770	14.780	14.240	14.260	14.260	4,528,100
2023-08-24	15.400	15.400	14.700	14.780	14.780	6,192,200
2023-08-23	15.300	15.750	14.780	15.490	15.490	7,589,503
2023-08-22	15.330	15.450	14.950	15.310	15.310	5,327,103
2023-08-21	15.640	15.760	15.200	15.330	15.330	5,737,200
2023-08-18	15.870	16.260	15.670	15.700	15.700	9,286,300
2023-08-17	14.900	16.040	14.850	15.870	15.870	10,862,500
2023-08-16	15.220	15.330	14.890	14.890	14.890	4,088,826
2023-08-15	15.520	15.700	15.220	15.270	15.270	3,571,478
2023-08-14	15.240	15.480	15.190	15.460	15.460	3,144,503
2023-08-11	15.500	15.650	15.290	15.310	15.310	3,972,300
2023-08-10	15.720	15.770	15.420	15.450	15.450	3,780,700
2023-08-09	15.740	15.850	15.590	15.630	15.630	4,331,760
2023-08-08	16.180	16.230	15.780	15.880	15.880	5,546,300
2023-08-07	16.030	16.290	15.950	16.080	16.080	6,391,460
2023-08-04	15.690	16.220	15.630	16.010	16.010	6,706,760
2023-08-03	15.800	16.090	15.600	15.720	15.720	6,023,000
2023-08-02	15.710	16.030	15.590	15.840	15.840	6,140,500

← NewerPage 13 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.