Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.850	23.650	22.850	23.320	23.320	7,371,300
2026-04-23	25.140	25.140	23.180	23.420	23.420	12,741,400
2026-04-22	24.300	24.970	23.950	24.900	24.900	11,954,700
2026-04-21	24.820	25.240	24.180	24.600	24.600	13,010,800
2026-04-20	24.800	25.130	24.200	24.920	24.920	11,928,200
2026-04-17	24.080	25.450	24.050	24.810	24.810	14,361,700
2026-04-16	24.010	24.390	23.760	24.330	24.330	10,048,580
2026-04-15	24.110	24.900	23.840	24.220	24.220	14,195,500
2026-04-14	23.540	24.380	22.930	24.100	24.100	15,639,400
2026-04-13	22.290	23.720	22.260	23.310	23.310	12,983,100
2026-04-10	22.640	23.400	22.490	22.530	22.530	8,756,200
2026-04-09	22.650	22.930	22.260	22.340	22.340	10,115,700
2026-04-08	21.240	23.960	21.200	23.320	23.320	17,924,000
2026-04-07	21.050	21.280	20.630	20.860	20.860	8,077,700
2026-04-03	21.460	21.850	21.020	21.050	21.050	9,124,100
2026-04-02	21.230	21.970	21.000	21.420	21.420	9,466,400
2026-04-01	22.990	23.420	21.130	21.530	21.530	18,064,100
2026-03-31	22.080	23.800	21.790	22.510	22.510	23,683,689
2026-03-30	19.960	22.000	19.770	21.890	21.890	11,636,700
2026-03-27	19.900	20.320	19.700	20.220	20.220	4,189,510
2026-03-26	20.600	20.600	19.610	19.930	19.930	5,310,800
2026-03-25	20.010	21.220	20.010	20.340	20.340	7,814,996
2026-03-24	19.760	20.110	19.240	19.980	19.980	6,829,300
2026-03-23	20.250	20.480	19.060	19.150	19.150	8,027,400
2026-03-20	21.560	21.680	20.510	20.510	20.510	4,971,300
2026-03-19	21.650	21.750	21.170	21.360	21.360	4,687,700
2026-03-18	21.400	22.100	21.350	22.020	22.020	5,496,505
2026-03-17	22.570	22.600	21.360	21.400	21.400	6,959,400
2026-03-16	22.400	22.700	22.000	22.340	22.340	5,610,300
2026-03-13	23.230	23.290	22.460	22.500	22.500	7,219,100
2026-03-12	23.500	23.770	22.940	23.290	23.290	10,726,280
2026-03-11	25.010	25.600	23.650	23.720	23.720	18,251,289
2026-03-10	23.160	24.780	23.160	24.230	24.230	13,979,550
2026-03-09	22.300	22.990	22.220	22.900	22.900	6,616,605
2026-03-06	22.530	23.180	22.240	22.840	22.840	5,768,800
2026-03-05	23.000	23.120	22.320	22.530	22.530	7,068,664
2026-03-04	21.950	22.900	21.670	22.590	22.590	9,925,796
2026-03-03	23.900	24.070	22.100	22.150	22.150	14,297,080
2026-03-02	24.500	24.830	23.830	23.890	23.890	13,036,090
2026-02-27	24.250	25.350	24.000	25.000	25.000	16,609,600
2026-02-26	23.580	24.850	23.220	24.210	24.210	14,935,490
2026-02-25	24.530	24.530	23.100	23.670	23.670	14,364,380
2026-02-24	24.010	24.450	23.610	24.340	24.340	9,246,599
2026-02-13	23.950	24.290	23.600	23.620	23.620	9,330,200
2026-02-12	24.410	24.530	23.910	24.000	24.000	8,937,000
2026-02-11	25.090	25.350	24.490	24.650	24.650	10,186,300
2026-02-10	25.850	26.200	25.010	25.060	25.060	13,814,230
2026-02-09	25.630	27.070	24.780	26.200	26.200	16,757,131
2026-02-06	26.070	26.340	24.910	25.150	25.150	18,834,561
2026-02-05	26.570	27.690	26.420	26.500	26.500	17,479,500
2026-02-04	29.990	32.080	26.910	27.380	27.380	26,404,760
2026-02-03	29.110	30.770	28.990	29.730	29.730	22,719,730
2026-02-02	30.000	30.800	28.580	28.680	28.680	18,676,439
2026-01-30	31.320	31.800	28.860	30.300	30.300	29,060,891
2026-01-29	27.010	32.710	26.310	32.710	32.710	30,749,631
2026-01-28	28.650	29.530	27.070	27.260	27.260	23,378,580
2026-01-27	29.390	31.490	27.310	28.730	28.730	34,867,699
2026-01-26	31.150	32.990	28.450	30.020	30.020	43,138,820
2026-01-23	29.010	31.320	28.980	31.320	31.320	40,876,328
2026-01-22	25.000	26.660	24.680	26.100	26.100	34,401,262

← NewerPage 3 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.