Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.980	14.980	14.700	14.750	14.490	751,900
2022-02-09	14.890	15.200	14.760	14.970	14.706	865,300
2022-02-08	14.720	14.910	14.610	14.870	14.608	885,000
2022-02-07	14.690	15.320	14.650	14.670	14.411	765,700
2022-01-28	14.080	14.830	14.080	14.630	14.372	1,702,100
2022-01-27	14.370	14.460	13.820	13.840	13.596	1,535,200
2022-01-26	14.460	14.600	14.370	14.470	14.215	937,900
2022-01-25	15.050	15.200	14.220	14.380	14.126	1,670,200
2022-01-24	15.310	15.470	15.070	15.190	14.922	841,900
2022-01-21	15.430	15.730	15.220	15.340	15.069	1,441,790
2022-01-20	16.120	16.120	15.300	15.600	15.325	2,441,590
2022-01-19	15.810	16.170	15.690	16.030	15.747	1,561,200
2022-01-18	16.300	16.300	15.850	15.910	15.629	1,821,490
2022-01-17	15.960	16.260	15.860	16.250	15.963	2,008,276
2022-01-14	16.200	16.200	15.800	15.810	15.531	1,589,500
2022-01-13	16.200	16.260	16.070	16.150	15.865	1,844,634
2022-01-12	16.010	16.280	16.010	16.210	15.924	1,973,156
2022-01-11	15.980	16.230	15.950	16.010	15.727	1,801,199
2022-01-10	15.750	16.050	15.650	15.980	15.698	1,368,700
2022-01-07	16.100	16.290	15.740	15.750	15.472	1,805,573
2022-01-06	15.790	16.270	15.510	16.170	15.885	2,375,500
2022-01-05	16.100	16.100	15.600	15.830	15.551	1,747,800
2022-01-04	15.770	16.180	15.710	16.110	15.826	2,534,100
2021-12-31	15.900	15.940	15.720	15.730	15.452	1,379,300
2021-12-30	15.730	16.000	15.730	15.840	15.560	1,412,967
2021-12-29	15.770	15.920	15.480	15.800	15.521	1,195,294
2021-12-28	15.450	16.050	15.400	15.800	15.521	1,774,694
2021-12-27	15.350	15.500	15.210	15.450	15.177	948,800
2021-12-24	15.730	15.870	15.270	15.300	15.030	1,833,900
2021-12-23	15.830	15.870	15.710	15.760	15.482	1,484,299
2021-12-22	15.990	16.060	15.830	15.920	15.639	1,155,900
2021-12-21	15.760	15.970	15.740	15.960	15.678	1,346,890
2021-12-20	16.050	16.050	15.700	15.780	15.502	2,132,368
2021-12-17	16.280	16.280	15.990	16.000	15.718	2,044,518
2021-12-16	16.150	16.500	16.110	16.380	16.091	2,357,448
2021-12-15	16.180	16.450	16.110	16.140	15.855	1,587,400
2021-12-14	16.060	16.370	16.020	16.250	15.963	1,663,600
2021-12-13	16.020	16.270	16.020	16.130	15.845	1,295,000
2021-12-10	16.120	16.340	16.010	16.130	15.845	1,692,691
2021-12-09	15.850	16.150	15.850	16.030	15.747	1,640,500
2021-12-08	15.770	15.970	15.700	15.900	15.619	1,357,200
2021-12-07	16.110	16.130	15.520	15.760	15.482	2,245,500
2021-12-06	16.650	16.710	15.920	15.980	15.698	3,347,956
2021-12-03	16.800	17.040	16.580	16.680	16.386	2,275,268
2021-12-02	17.180	17.350	16.760	16.860	16.562	2,752,900
2021-12-01	16.660	17.160	16.660	17.160	16.857	3,762,300
2021-11-30	16.670	17.170	16.650	16.750	16.454	2,973,800
2021-11-29	16.380	16.900	16.300	16.650	16.356	2,094,405
2021-11-26	16.880	17.110	16.550	16.720	16.425	2,829,600
2021-11-25	17.050	17.260	16.970	17.000	16.700	2,361,500
2021-11-24	17.050	17.260	16.800	17.080	16.779	3,094,348
2021-11-23	17.110	17.500	16.950	17.110	16.808	3,326,900
2021-11-22	17.390	17.450	16.880	17.170	16.867	3,296,500
2021-11-19	16.790	17.350	16.690	17.330	17.024	3,918,300
2021-11-18	17.020	17.550	16.790	16.820	16.523	5,045,900
2021-11-17	16.160	17.060	16.140	17.020	16.720	5,589,148
2021-11-16	16.760	16.760	16.060	16.090	15.806	3,725,500
2021-11-15	16.700	16.920	16.590	16.760	16.464	2,859,948
2021-11-12	16.520	16.780	16.270	16.650	16.356	3,301,200
2021-11-11	16.320	16.900	16.290	16.520	16.228	3,787,000

← NewerPage 20 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.