Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.400	16.440	15.960	16.070	15.887	5,981,181
2022-11-04	16.400	16.960	16.210	16.530	16.342	6,697,703
2022-11-03	16.150	16.570	16.030	16.380	16.194	3,787,307
2022-11-02	16.410	16.620	16.260	16.370	16.184	5,259,170
2022-11-01	16.090	16.520	15.910	16.520	16.332	5,336,670
2022-10-31	15.960	16.590	15.660	16.120	15.936	6,208,170
2022-10-28	16.550	16.570	15.900	16.210	16.025	7,420,512
2022-10-27	16.910	17.390	16.360	16.530	16.342	8,353,953
2022-10-26	16.700	17.250	16.580	17.140	16.945	10,446,079
2022-10-25	17.200	17.340	16.450	17.000	16.806	14,097,710
2022-10-24	16.030	17.600	15.600	17.110	16.915	18,499,298
2022-10-21	14.900	15.250	14.820	15.200	15.027	2,013,800
2022-10-20	15.140	15.250	14.780	14.970	14.800	2,533,400
2022-10-19	15.140	15.410	15.050	15.250	15.076	2,260,270
2022-10-18	15.400	15.810	15.130	15.310	15.136	4,778,930
2022-10-17	14.320	15.250	14.250	15.240	15.066	3,436,400
2022-10-14	14.500	14.500	14.150	14.420	14.256	1,622,700
2022-10-13	13.780	14.220	13.630	14.090	13.930	2,100,900
2022-10-12	13.250	13.830	13.230	13.820	13.663	1,562,048
2022-10-11	13.160	13.390	13.030	13.350	13.198	1,551,248
2022-10-10	13.620	13.740	13.170	13.180	13.030	1,419,200
2022-09-30	13.910	13.970	13.600	13.620	13.465	1,354,430
2022-09-29	14.160	14.190	13.800	13.940	13.781	1,654,530
2022-09-28	14.510	14.610	14.000	14.040	13.880	1,707,000
2022-09-27	14.280	14.650	14.180	14.520	14.355	2,002,600
2022-09-26	14.220	14.500	14.010	14.270	14.108	2,028,685
2022-09-23	14.740	14.800	14.180	14.200	14.038	1,622,934
2022-09-22	14.520	14.890	14.460	14.740	14.572	1,451,800
2022-09-21	14.490	14.690	14.270	14.670	14.503	2,266,600
2022-09-20	14.310	14.660	14.310	14.550	14.384	1,684,268
2022-09-19	14.450	14.720	14.060	14.270	14.108	2,003,739
2022-09-16	14.840	14.900	14.280	14.280	14.117	2,210,000
2022-09-15	15.290	15.360	14.630	14.860	14.691	1,992,400
2022-09-14	15.300	15.400	15.060	15.250	15.076	1,762,300
2022-09-13	15.410	15.640	15.290	15.470	15.294	1,885,459
2022-09-09	15.670	15.770	15.220	15.410	15.235	1,851,300
2022-09-08	16.120	16.210	15.620	15.640	15.462	2,471,900
2022-09-07	15.460	16.490	15.320	16.050	15.867	5,010,200
2022-09-06	15.100	15.600	14.980	15.480	15.304	2,935,000
2022-09-05	14.990	15.200	14.830	15.110	14.938	2,081,500
2022-09-02	14.790	14.980	14.620	14.950	14.780	2,005,200
2022-09-01	14.670	14.950	14.590	14.640	14.473	2,012,436
2022-08-31	15.640	15.680	14.580	14.660	14.493	4,912,850
2022-08-30	16.020	16.230	15.700	15.780	15.600	3,138,748
2022-08-29	16.050	16.390	15.980	16.090	15.907	3,320,800
2022-08-26	16.550	17.070	16.320	16.440	16.253	3,361,500
2022-08-25	16.990	17.200	16.260	16.550	16.362	2,690,900
2022-08-24	17.960	17.960	16.910	16.990	16.797	3,268,600
2022-08-23	17.270	18.000	17.250	17.990	17.785	2,961,901
2022-08-22	17.480	17.490	17.030	17.270	17.073	2,622,200
2022-08-19	18.450	18.450	17.420	17.460	17.261	4,333,634
2022-08-18	17.640	18.410	17.640	18.380	18.171	4,859,400
2022-08-17	17.800	18.090	17.630	17.790	17.587	2,635,900
2022-08-16	17.650	17.920	17.400	17.780	17.578	2,964,100
2022-08-15	17.350	17.770	17.020	17.650	17.449	2,937,900
2022-08-12	17.420	17.990	17.290	17.450	17.251	4,363,134
2022-08-11	17.720	17.720	17.260	17.330	17.133	3,121,334
2022-08-10	17.010	17.560	16.780	17.560	17.360	3,601,300
2022-08-09	16.980	17.340	16.900	16.930	16.737	2,849,700
2022-08-08	16.660	17.040	16.360	16.920	16.727	2,832,669

← NewerPage 17 of 21 · 1,213 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.