Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.810	15.850	15.500	15.700	15.700	4,794,700
2023-07-31	15.970	16.160	15.760	15.810	15.810	5,436,700
2023-07-28	15.900	16.160	15.700	15.930	15.930	5,065,700
2023-07-27	16.060	16.350	15.880	15.940	15.940	5,199,900
2023-07-26	16.460	16.480	15.900	16.090	16.090	7,569,000
2023-07-25	16.850	16.850	16.360	16.480	16.480	7,424,400
2023-07-24	16.440	16.740	16.150	16.550	16.550	8,243,430
2023-07-21	17.240	17.280	16.130	16.290	16.290	14,923,090
2023-07-20	17.090	18.210	16.700	17.680	17.680	17,793,300
2023-07-19	17.800	17.890	16.800	17.080	17.080	15,729,602
2023-07-18	17.730	18.580	17.460	18.000	18.000	18,477,390
2023-07-17	17.860	18.390	17.290	17.500	17.500	14,410,847
2023-07-14	18.350	19.400	18.010	18.120	18.120	20,311,016
2023-07-13	19.800	19.920	18.610	18.730	18.730	23,793,931
2023-07-12	19.340	21.580	19.000	20.800	20.800	35,047,205
2023-07-11	19.750	20.320	18.890	19.570	19.570	28,030,760
2023-07-10	21.100	21.770	19.190	19.450	19.450	34,627,370
2023-07-07	17.200	20.560	17.200	20.560	20.560	32,720,686
2023-07-06	16.490	17.700	15.910	17.130	17.130	21,123,379
2023-07-05	17.920	17.920	16.500	16.780	16.780	23,143,900
2023-07-04	17.170	18.880	17.030	18.740	18.740	26,249,222
2023-07-03	18.050	18.500	17.200	17.200	17.200	18,762,806
2023-06-30	18.010	18.800	17.590	18.020	18.020	31,501,798
2023-06-29	15.700	18.640	15.520	18.640	18.640	34,014,506
2023-06-28	14.430	16.600	13.810	15.530	15.530	25,759,351
2023-06-27	14.990	15.180	14.410	14.690	14.690	24,033,145
2023-06-26	14.010	17.170	13.940	15.950	15.950	28,679,683
2023-06-21	14.390	14.730	14.230	14.310	14.310	6,163,600
2023-06-20	13.890	14.560	13.780	14.390	14.390	6,566,300
2023-06-19	13.820	14.240	13.820	14.050	13.890	3,029,250
2023-06-16	14.260	14.470	13.960	14.030	13.870	4,436,800
2023-06-15	13.580	14.170	13.520	14.040	13.880	4,413,000
2023-06-14	13.690	13.740	13.430	13.620	13.465	1,954,400
2023-06-13	13.450	13.760	13.440	13.690	13.534	1,809,000
2023-06-12	13.250	13.590	13.140	13.530	13.376	2,214,400
2023-06-09	13.230	13.420	13.140	13.200	13.050	1,390,700
2023-06-08	13.490	13.490	13.160	13.180	13.030	1,261,700
2023-06-07	13.160	13.440	13.080	13.380	13.228	1,943,400
2023-06-06	13.670	13.670	13.130	13.150	13.000	2,178,000
2023-06-05	13.590	13.740	13.530	13.610	13.455	1,281,346
2023-06-02	13.880	13.880	13.570	13.590	13.435	1,668,046
2023-06-01	13.680	13.900	13.600	13.740	13.584	2,471,600
2023-05-31	13.780	13.890	13.610	13.680	13.524	1,633,100
2023-05-30	13.710	13.820	13.530	13.790	13.633	2,335,400
2023-05-29	14.000	14.110	13.670	13.720	13.564	2,050,000
2023-05-26	13.990	14.150	13.700	14.010	13.851	3,095,460
2023-05-25	14.030	14.190	13.800	14.050	13.890	3,588,361
2023-05-24	13.560	14.250	13.540	14.030	13.870	4,303,800
2023-05-23	13.740	13.880	13.560	13.640	13.485	3,280,675
2023-05-22	13.390	13.820	13.370	13.720	13.564	3,461,600
2023-05-19	13.330	13.460	13.250	13.380	13.228	3,191,100
2023-05-18	12.920	13.440	12.890	13.380	13.228	6,022,236
2023-05-17	12.480	12.920	12.480	12.870	12.723	3,016,340
2023-05-16	12.480	12.600	12.410	12.530	12.387	1,856,600
2023-05-15	12.320	12.490	12.250	12.490	12.348	1,626,400
2023-05-12	12.450	12.490	12.260	12.290	12.150	1,552,575
2023-05-11	12.320	12.550	12.300	12.490	12.348	2,113,175
2023-05-10	12.160	12.370	12.130	12.320	12.180	1,656,060
2023-05-09	12.530	12.540	12.170	12.170	12.031	3,257,600
2023-05-08	12.600	12.660	12.460	12.530	12.387	2,045,559

← NewerPage 14 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.