Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.400	14.830	14.370	14.690	14.431	3,050,836
2022-05-11	14.820	15.030	14.620	14.620	14.362	4,644,800
2022-05-10	14.200	15.120	14.080	15.070	14.804	6,028,306
2022-05-09	14.220	14.660	14.080	14.490	14.234	3,549,690
2022-05-06	13.990	14.600	13.870	14.220	13.969	3,824,890
2022-05-05	14.300	14.750	13.910	14.450	14.195	5,334,406
2022-04-29	14.180	14.900	14.000	14.590	14.333	7,132,400
2022-04-28	13.700	14.760	13.480	14.500	14.244	7,929,390
2022-04-27	13.090	13.850	12.600	13.850	13.606	5,041,600
2022-04-26	13.050	13.990	13.050	13.650	13.409	6,585,199
2022-04-25	12.450	14.450	12.450	13.270	13.036	8,189,128
2022-04-22	12.080	12.400	11.950	12.240	12.024	1,413,800
2022-04-21	12.820	12.890	12.080	12.120	11.906	1,560,800
2022-04-20	12.630	13.130	12.630	12.870	12.643	1,293,800
2022-04-19	12.560	13.250	12.500	12.830	12.604	1,932,204
2022-04-18	12.600	12.720	12.310	12.510	12.289	1,462,504
2022-04-15	12.950	13.150	12.440	12.800	12.574	2,949,935
2022-04-14	13.570	13.810	13.190	13.280	13.046	2,461,035
2022-04-13	13.160	13.840	12.530	13.410	13.173	3,712,500
2022-04-12	12.840	13.420	12.620	13.190	12.957	2,060,300
2022-04-11	13.140	13.190	12.660	12.790	12.564	907,100
2022-04-08	13.190	13.340	13.030	13.230	12.997	749,400
2022-04-07	13.640	13.650	13.200	13.200	12.967	919,700
2022-04-06	13.470	13.710	13.380	13.640	13.399	679,200
2022-04-01	13.550	13.580	13.350	13.510	13.272	735,600
2022-03-31	13.320	13.630	13.320	13.560	13.321	914,369
2022-03-30	13.330	13.530	13.300	13.430	13.193	792,000
2022-03-29	13.580	13.770	13.260	13.330	13.095	872,400
2022-03-28	13.580	13.790	13.350	13.650	13.409	702,800
2022-03-25	13.570	13.950	13.520	13.660	13.419	872,329
2022-03-24	13.800	13.800	13.440	13.660	13.419	697,294
2022-03-23	13.870	13.910	13.700	13.800	13.556	588,994
2022-03-22	13.750	13.920	13.600	13.870	13.625	750,100
2022-03-21	13.710	13.890	13.610	13.780	13.537	838,000
2022-03-18	13.600	13.760	13.400	13.710	13.468	761,335
2022-03-17	13.450	13.740	13.450	13.450	13.213	820,100
2022-03-16	13.350	13.390	12.950	13.350	13.114	925,204
2022-03-15	13.560	13.670	13.010	13.020	12.790	1,005,900
2022-03-14	14.000	14.060	13.670	13.680	13.439	729,388
2022-03-11	13.980	14.210	13.550	14.130	13.881	857,000
2022-03-10	14.000	14.270	13.940	14.000	13.753	998,494
2022-03-09	14.100	14.300	13.330	13.870	13.625	1,217,400
2022-03-08	14.570	14.670	14.100	14.110	13.861	1,210,104
2022-03-07	15.030	15.200	14.450	14.520	14.264	1,451,596
2022-03-04	14.980	15.330	14.980	15.030	14.765	1,013,400
2022-03-03	15.220	15.350	15.000	15.100	14.834	878,600
2022-03-02	15.200	15.330	15.020	15.270	15.001	747,900
2022-03-01	15.450	15.450	15.120	15.210	14.942	1,090,400
2022-02-28	15.390	15.390	14.950	15.120	14.853	1,359,400
2022-02-25	15.100	15.530	15.070	15.490	15.217	1,662,510
2022-02-24	15.200	15.670	14.880	15.060	14.794	1,885,094
2022-02-23	15.540	15.540	15.200	15.270	15.001	972,700
2022-02-22	15.220	15.420	15.020	15.210	14.942	1,156,500
2022-02-21	15.080	15.510	15.060	15.280	15.010	1,401,300
2022-02-18	14.920	15.040	14.760	14.970	14.706	944,500
2022-02-17	15.080	15.360	14.930	14.960	14.696	1,388,800
2022-02-16	14.620	15.440	14.610	15.180	14.912	2,065,900
2022-02-15	14.610	14.880	14.390	14.600	14.342	544,300
2022-02-14	14.300	14.870	14.220	14.610	14.352	922,900
2022-02-11	14.750	14.750	14.280	14.340	14.087	714,400

← NewerPage 19 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.