Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.670	20.270	19.000	19.400	19.400	6,142,100
2026-07-22	20.000	21.360	19.440	19.660	19.660	10,655,100
2026-07-21	19.770	20.680	17.000	20.600	20.600	16,009,900
2026-07-20	24.280	24.340	19.930	19.930	19.930	12,299,200
2026-07-17	26.420	26.530	22.800	24.910	24.910	9,028,000
2026-07-16	29.020	29.810	26.600	26.700	26.700	9,601,600
2026-07-15	29.360	30.600	28.500	29.820	29.820	6,846,035
2026-07-14	29.090	29.590	27.500	29.060	29.060	7,888,849
2026-07-13	34.050	35.140	28.880	29.060	29.060	13,374,549
2026-07-10	32.500	36.050	32.000	34.450	34.450	15,525,049
2026-07-09	29.500	32.270	28.160	31.800	31.800	8,895,700
2026-07-08	31.000	31.220	28.870	29.080	29.080	8,469,200
2026-07-07	33.140	33.850	30.790	30.920	30.920	9,526,190
2026-07-06	35.270	35.280	32.500	33.130	33.130	12,466,400
2026-07-03	34.460	37.200	34.220	35.270	35.270	16,717,400
2026-07-02	33.500	35.350	33.010	34.380	34.380	11,711,700
2026-07-01	33.610	35.150	33.250	34.100	34.100	9,597,421
2026-06-30	32.600	34.820	32.020	34.060	34.060	11,685,170
2026-06-29	32.510	35.350	31.620	32.880	32.880	14,522,000
2026-06-26	31.520	34.490	30.930	33.000	33.000	16,787,520
2026-06-25	32.650	34.150	30.680	30.900	30.900	14,579,299
2026-06-24	31.090	32.760	30.060	31.810	31.810	15,089,834
2026-06-23	30.500	32.330	29.120	31.400	31.400	15,819,935
2026-06-22	31.400	31.590	28.890	29.680	29.680	10,242,000
2026-06-18	31.780	32.430	31.010	31.680	31.680	9,469,800
2026-06-17	32.270	32.270	30.800	31.900	31.900	17,739,740
2026-06-16	26.890	32.320	26.800	32.320	32.320	7,401,349
2026-06-15	25.110	27.300	25.000	26.930	26.930	9,371,520
2026-06-12	26.090	26.940	24.930	25.010	25.010	8,080,536
2026-06-11	26.440	26.570	25.500	25.840	25.840	6,704,551
2026-06-10	26.350	27.430	25.240	26.880	26.880	10,854,100
2026-06-09	27.380	27.600	26.250	26.760	26.760	11,122,151
2026-06-08	25.010	29.080	24.570	27.330	27.330	17,034,752
2026-06-05	26.480	26.660	24.800	25.720	25.720	6,040,800
2026-06-04	26.240	26.590	25.580	26.060	26.060	4,991,000
2026-06-03	26.690	27.700	25.960	26.530	26.530	7,274,300
2026-06-02	26.920	27.460	25.950	26.760	26.760	6,886,700
2026-06-01	26.600	27.460	26.160	27.160	27.160	6,711,200
2026-05-29	29.010	29.040	26.650	26.910	26.910	7,872,700
2026-05-28	29.940	30.150	28.300	29.030	29.030	7,466,600
2026-05-27	31.210	31.400	29.190	29.550	29.550	8,083,300
2026-05-26	33.010	33.010	31.120	31.260	31.260	7,829,400
2026-05-25	33.700	34.100	32.130	33.150	33.150	8,382,700
2026-05-22	32.660	34.150	32.350	33.150	33.150	8,138,700
2026-05-21	34.450	35.440	32.000	32.190	32.190	10,401,900
2026-05-20	33.850	34.620	32.580	33.770	33.770	9,890,281
2026-05-19	33.100	34.360	32.640	33.760	33.760	9,732,900
2026-05-18	32.700	34.000	32.500	33.330	33.330	9,738,835
2026-05-15	33.950	34.970	32.750	33.290	33.290	12,770,200
2026-05-14	31.730	35.000	31.660	33.450	33.450	16,691,199
2026-05-13	32.090	32.180	30.600	31.660	31.660	15,998,900
2026-05-12	30.070	32.330	29.670	31.450	31.450	21,494,119
2026-05-11	28.910	31.200	28.360	30.050	30.050	20,646,461
2026-05-08	27.350	29.250	27.280	29.120	29.120	15,802,100
2026-05-07	26.600	28.570	26.590	27.860	27.860	14,084,400
2026-05-06	25.590	27.180	25.150	26.780	26.780	17,067,801
2026-04-30	24.950	25.200	24.380	25.080	25.080	10,802,980
2026-04-29	23.660	25.880	23.400	25.040	25.040	22,287,699
2026-04-28	23.300	24.170	22.100	24.100	24.100	13,030,200
2026-04-27	23.120	23.680	22.710	23.420	23.420	6,855,800

← NewerPage 2 of 5 · 242 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.