Sichuan Dawn Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 16.180 | 16.650 | 16.100 | 16.440 | 16.150 | 3,716,600 |
| 2021-11-09 | 16.280 | 16.560 | 16.010 | 16.250 | 15.963 | 4,394,300 |
| 2021-11-08 | 17.050 | 17.130 | 15.750 | 16.480 | 16.189 | 7,179,000 |
| 2021-11-05 | 18.000 | 18.190 | 17.410 | 17.650 | 17.339 | 4,852,400 |
| 2021-11-04 | 18.010 | 18.430 | 17.870 | 18.130 | 17.810 | 4,667,300 |
| 2021-11-03 | 17.870 | 18.430 | 17.300 | 18.020 | 17.702 | 5,391,500 |
| 2021-11-02 | 19.000 | 19.000 | 17.810 | 17.840 | 17.525 | 6,774,600 |
| 2021-11-01 | 18.600 | 19.000 | 18.240 | 19.000 | 18.665 | 5,793,192 |
| 2021-10-29 | 18.190 | 18.800 | 17.600 | 18.740 | 18.409 | 6,210,992 |
| 2021-10-28 | 18.790 | 18.790 | 17.960 | 18.400 | 18.075 | 5,703,344 |
| 2021-10-27 | 18.570 | 18.970 | 18.320 | 18.900 | 18.566 | 6,842,344 |
| 2021-10-26 | 18.770 | 19.440 | 18.700 | 18.970 | 18.635 | 10,408,800 |
← NewerPage 21 of 21 · 1,212 trading days
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.