Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.180	17.450	16.630	16.850	16.658	3,781,833
2022-08-04	17.010	17.260	16.600	17.240	17.044	3,562,006
2022-08-03	17.490	17.780	16.580	16.800	16.609	4,030,800
2022-08-02	17.550	17.770	16.900	17.300	17.103	4,877,606
2022-08-01	17.800	18.030	17.530	17.870	17.667	4,101,736
2022-07-29	17.780	18.070	17.520	17.780	17.578	4,176,769
2022-07-28	17.460	17.850	17.370	17.700	17.498	4,422,110
2022-07-27	16.850	17.700	16.680	17.490	17.291	4,341,400
2022-07-26	16.700	16.930	16.310	16.820	16.629	2,806,600
2022-07-25	16.960	17.320	16.660	16.830	16.638	3,897,100
2022-07-22	16.710	17.210	16.570	17.010	16.816	4,454,600
2022-07-21	16.650	16.880	16.530	16.650	16.460	3,939,000
2022-07-20	16.260	16.980	16.180	16.710	16.520	5,479,590
2022-07-19	16.330	16.480	16.130	16.320	16.134	4,385,290
2022-07-18	16.310	16.560	15.810	16.390	16.203	8,075,626
2022-07-15	15.670	15.830	15.200	15.320	15.146	2,172,300
2022-07-14	15.600	15.830	15.400	15.790	15.511	2,180,098
2022-07-13	15.170	15.580	15.030	15.570	15.295	1,985,898
2022-07-12	15.490	15.490	15.010	15.100	14.834	1,943,800
2022-07-11	15.600	15.730	15.300	15.500	15.226	2,087,373
2022-07-08	15.810	15.950	15.560	15.680	15.403	2,298,800
2022-07-07	15.360	15.830	15.180	15.750	15.472	3,791,448
2022-07-06	15.120	15.450	14.740	15.280	15.010	2,893,242
2022-07-05	15.400	15.600	14.780	15.050	14.784	3,077,142
2022-07-04	15.580	15.600	15.250	15.300	15.030	2,439,400
2022-07-01	15.500	15.830	15.340	15.570	15.295	2,558,600
2022-06-30	15.480	15.800	15.320	15.370	15.099	2,763,300
2022-06-29	16.090	16.120	15.400	15.460	15.187	4,166,500
2022-06-28	15.630	16.300	15.500	16.150	15.865	6,535,328
2022-06-27	15.500	15.920	15.490	15.630	15.354	5,094,228
2022-06-24	15.620	15.700	15.320	15.530	15.256	3,345,600
2022-06-23	15.290	15.590	15.020	15.570	15.295	4,640,700
2022-06-22	15.190	15.480	14.940	15.350	15.079	4,301,000
2022-06-21	14.880	15.630	14.750	15.180	14.912	5,171,200
2022-06-20	14.670	14.880	14.520	14.820	14.558	1,928,700
2022-06-17	14.630	14.730	14.350	14.580	14.323	1,696,309
2022-06-16	14.410	14.840	14.390	14.680	14.421	1,944,173
2022-06-15	14.700	14.880	14.400	14.400	14.146	2,237,000
2022-06-14	15.000	15.000	14.260	14.680	14.421	2,246,800
2022-06-13	14.820	15.100	14.650	14.980	14.716	1,944,600
2022-06-10	14.320	14.990	14.250	14.860	14.598	2,324,500
2022-06-09	14.700	14.890	14.250	14.320	14.067	1,625,200
2022-06-08	14.920	15.080	14.410	14.760	14.500	2,127,500
2022-06-07	15.150	15.310	14.840	14.910	14.647	2,325,900
2022-06-06	15.150	15.320	14.920	15.240	14.971	3,506,800
2022-06-02	14.670	15.360	14.660	15.150	14.883	4,583,990
2022-06-01	14.570	14.970	14.520	14.730	14.470	1,925,500
2022-05-31	14.760	14.870	14.550	14.710	14.450	2,539,300
2022-05-30	14.270	15.000	13.960	14.760	14.500	5,318,637
2022-05-27	14.100	14.300	14.000	14.150	13.900	1,527,900
2022-05-26	14.290	14.290	13.830	14.090	13.841	1,833,600
2022-05-25	13.520	14.300	13.520	14.220	13.969	2,894,100
2022-05-24	14.450	14.720	13.630	13.660	13.419	3,256,400
2022-05-23	14.820	14.820	14.430	14.460	14.205	2,952,800
2022-05-20	14.700	15.080	14.400	14.800	14.539	4,901,400
2022-05-19	14.080	14.880	14.060	14.620	14.362	3,880,722
2022-05-18	14.350	14.640	14.250	14.290	14.038	2,257,000
2022-05-17	14.550	14.640	14.010	14.410	14.156	2,816,500
2022-05-16	14.400	14.690	14.200	14.640	14.382	2,665,736
2022-05-13	14.700	14.820	14.290	14.330	14.077	2,444,300

← NewerPage 18 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.