Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.620	12.670	12.400	12.520	12.377	2,507,630
2023-05-04	12.690	12.800	12.560	12.660	12.516	2,927,576
2023-04-28	12.430	12.730	12.430	12.690	12.546	3,008,000
2023-04-27	12.460	12.620	12.340	12.430	12.288	2,972,960
2023-04-26	12.380	12.610	12.290	12.470	12.328	3,918,243
2023-04-25	12.450	12.540	12.180	12.380	12.239	5,343,683
2023-04-24	12.870	12.870	12.360	12.490	12.348	7,542,870
2023-04-21	14.600	14.600	12.910	13.040	12.892	16,008,347
2023-04-20	16.020	16.090	15.620	15.730	15.551	2,693,077
2023-04-19	16.070	16.250	15.930	16.020	15.838	1,810,500
2023-04-18	16.450	16.470	15.980	16.060	15.877	2,527,800
2023-04-17	16.460	16.780	16.320	16.470	16.282	2,630,270
2023-04-14	16.310	16.600	16.100	16.520	16.332	3,112,800
2023-04-13	16.660	16.700	16.170	16.220	16.035	4,063,900
2023-04-12	16.350	16.760	16.250	16.670	16.480	4,886,800
2023-04-11	16.440	16.460	16.070	16.330	16.144	2,827,200
2023-04-10	16.250	16.880	16.220	16.470	16.282	5,587,370
2023-04-07	15.810	16.630	15.810	16.310	16.124	5,576,600
2023-04-06	15.780	15.980	15.460	15.900	15.719	2,556,700
2023-04-04	16.220	16.220	15.620	15.710	15.531	3,301,400
2023-04-03	16.110	16.200	15.890	16.180	15.996	2,549,600
2023-03-31	16.020	16.240	15.960	16.160	15.976	1,855,500
2023-03-30	16.150	16.170	15.840	15.960	15.778	2,020,300
2023-03-29	16.260	16.380	16.050	16.150	15.966	2,690,500
2023-03-28	16.420	16.800	16.200	16.220	16.035	3,325,172
2023-03-27	16.330	16.590	16.130	16.420	16.233	3,651,100
2023-03-24	15.980	16.480	15.820	16.460	16.273	5,174,572
2023-03-23	15.910	15.930	15.780	15.930	15.749	1,470,500
2023-03-22	15.670	15.900	15.660	15.900	15.719	1,698,070
2023-03-21	15.390	15.660	15.160	15.660	15.482	2,245,400
2023-03-20	15.460	15.470	15.010	15.320	15.146	2,099,000
2023-03-17	15.520	15.650	15.420	15.490	15.314	1,565,570
2023-03-16	15.750	15.790	15.300	15.400	15.225	2,030,270
2023-03-15	15.450	15.860	15.420	15.710	15.531	1,863,470
2023-03-14	15.790	15.860	15.190	15.450	15.274	2,714,600
2023-03-13	15.880	16.090	15.560	15.870	15.689	2,213,090
2023-03-10	16.020	16.170	15.860	16.060	15.877	2,017,500
2023-03-09	15.900	16.200	15.740	16.130	15.946	2,444,800
2023-03-08	15.510	15.820	15.510	15.780	15.600	1,506,100
2023-03-07	16.000	16.000	15.520	15.530	15.353	2,376,530
2023-03-06	16.080	16.130	15.840	15.940	15.759	1,826,000
2023-03-03	15.950	16.130	15.720	15.890	15.709	2,345,400
2023-03-02	16.180	16.240	15.930	15.940	15.759	2,495,650
2023-03-01	16.190	16.190	16.010	16.140	15.956	1,820,300
2023-02-28	15.940	16.150	15.890	16.110	15.927	2,229,087
2023-02-27	16.030	16.250	15.850	15.930	15.749	2,246,100
2023-02-24	16.000	16.120	15.880	16.080	15.897	2,247,600
2023-02-23	15.930	16.140	15.900	16.040	15.857	2,746,245
2023-02-22	15.820	16.080	15.740	16.000	15.818	2,751,030
2023-02-21	15.760	15.920	15.680	15.830	15.650	1,927,600
2023-02-20	15.550	15.790	15.500	15.760	15.581	2,090,610
2023-02-17	15.610	15.910	15.510	15.540	15.363	3,158,810
2023-02-16	16.130	16.130	15.500	15.600	15.422	4,550,990
2023-02-15	15.980	16.170	15.930	16.110	15.927	2,761,790
2023-02-14	16.150	16.150	15.920	15.980	15.798	2,473,790
2023-02-13	15.950	16.130	15.860	16.050	15.867	3,069,200
2023-02-10	15.840	16.060	15.770	15.860	15.679	2,916,203
2023-02-09	15.750	15.990	15.710	15.940	15.759	2,787,000
2023-02-08	15.860	15.980	15.720	15.770	15.590	2,774,830
2023-02-07	15.650	16.080	15.600	15.980	15.798	4,841,420

← NewerPage 15 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.