Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.590	15.720	15.530	15.640	15.462	2,635,103
2023-02-03	15.680	15.800	15.410	15.620	15.442	4,006,000
2023-02-02	15.720	16.010	15.620	15.710	15.531	4,647,000
2023-02-01	15.400	15.780	15.360	15.740	15.561	5,282,393
2023-01-31	15.320	15.580	15.310	15.580	15.403	3,536,400
2023-01-30	15.310	15.550	15.270	15.500	15.324	4,485,210
2023-01-20	15.050	15.200	14.990	15.180	15.007	3,780,950
2023-01-19	14.730	14.970	14.730	14.910	14.740	2,860,000
2023-01-18	14.880	14.950	14.690	14.860	14.691	2,651,669
2023-01-17	14.730	14.920	14.600	14.900	14.730	2,785,000
2023-01-16	14.650	14.810	14.620	14.700	14.533	3,273,518
2023-01-13	14.680	14.810	14.580	14.680	14.513	2,850,970
2023-01-12	14.470	14.810	14.310	14.770	14.602	5,288,300
2023-01-11	14.460	14.460	14.240	14.260	14.098	2,146,708
2023-01-10	14.500	14.550	14.350	14.450	14.285	3,095,852
2023-01-09	14.660	14.760	14.430	14.530	14.365	2,418,140
2023-01-06	14.480	14.680	14.430	14.530	14.365	2,597,800
2023-01-05	14.350	14.550	14.270	14.490	14.325	2,593,700
2023-01-04	14.380	14.450	14.150	14.350	14.187	1,896,850
2023-01-03	13.880	14.430	13.860	14.370	14.206	3,355,250
2022-12-30	13.950	14.030	13.800	13.900	13.742	1,604,800
2022-12-29	13.970	14.120	13.870	13.950	13.791	978,400
2022-12-28	14.310	14.320	13.930	13.970	13.811	1,628,600
2022-12-27	14.420	14.450	14.190	14.360	14.197	1,486,950
2022-12-26	13.900	14.490	13.900	14.410	14.246	2,648,100
2022-12-23	13.920	14.050	13.720	13.950	13.791	2,024,200
2022-12-22	14.100	14.560	13.850	14.050	13.890	5,440,122
2022-12-21	14.250	14.250	13.850	14.190	14.028	2,748,339
2022-12-20	13.720	14.250	13.600	14.250	14.088	2,423,830
2022-12-19	14.190	14.190	13.750	13.800	13.643	1,693,100
2022-12-16	14.350	14.430	14.090	14.140	13.979	1,486,730
2022-12-15	14.080	14.440	14.080	14.440	14.276	1,781,347
2022-12-14	14.200	14.360	14.080	14.140	13.979	1,813,970
2022-12-13	14.420	14.490	14.180	14.200	14.038	1,768,300
2022-12-12	14.470	14.530	14.300	14.420	14.256	1,863,900
2022-12-09	14.550	14.600	14.360	14.410	14.246	2,081,700
2022-12-08	14.500	14.690	14.450	14.510	14.345	1,827,500
2022-12-07	14.580	14.680	14.450	14.630	14.463	2,272,011
2022-12-06	14.660	14.830	14.390	14.620	14.454	3,490,263
2022-12-05	14.780	14.790	14.500	14.680	14.513	3,108,103
2022-12-02	14.630	14.790	14.520	14.710	14.543	2,620,300
2022-12-01	14.700	14.890	14.610	14.630	14.463	3,268,900
2022-11-30	14.700	14.760	14.470	14.590	14.424	2,386,159
2022-11-29	14.550	14.850	14.380	14.720	14.552	2,761,947
2022-11-28	14.500	14.740	14.280	14.440	14.276	3,462,751
2022-11-25	15.570	15.570	14.690	14.690	14.523	5,680,340
2022-11-24	15.280	15.990	15.210	15.640	15.462	6,144,235
2022-11-23	16.440	16.480	14.950	15.380	15.205	9,173,309
2022-11-22	16.500	16.850	16.200	16.420	16.233	7,022,000
2022-11-21	15.580	16.490	15.550	16.480	16.292	6,879,777
2022-11-18	15.750	15.990	15.500	15.610	15.432	3,953,000
2022-11-17	15.930	15.930	15.600	15.920	15.739	2,947,400
2022-11-16	16.260	16.460	15.940	15.990	15.808	4,153,394
2022-11-15	15.400	16.350	15.320	16.340	16.154	7,222,524
2022-11-14	15.390	15.690	15.360	15.520	15.343	3,388,610
2022-11-11	16.030	16.150	15.430	15.490	15.314	5,997,527
2022-11-10	16.000	16.290	15.660	15.670	15.492	4,827,600
2022-11-09	15.960	16.230	15.770	16.130	15.946	3,196,107
2022-11-08	16.130	16.130	15.770	16.000	15.818	3,439,900
2022-11-07	16.400	16.440	15.960	16.070	15.887	5,981,181

← NewerPage 16 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.