Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.210	27.000	23.330	25.400	25.400	41,128,281
2026-01-20	23.740	25.720	23.510	24.450	24.450	37,198,480
2026-01-19	23.500	24.620	22.220	24.190	24.190	42,095,672
2026-01-16	19.840	23.540	19.670	23.540	23.540	31,776,770
2026-01-15	19.840	20.140	19.370	19.620	19.620	7,014,300
2026-01-14	20.410	20.770	19.740	20.110	20.110	10,618,000
2026-01-13	21.290	21.300	20.010	20.160	20.160	14,634,200
2026-01-12	21.890	22.000	20.750	21.300	21.300	20,239,914
2026-01-09	19.850	21.120	19.560	20.880	20.880	22,054,600
2026-01-08	18.900	20.200	18.870	19.850	19.850	17,510,700
2026-01-07	19.240	19.250	18.580	18.730	18.730	6,976,200
2026-01-06	18.950	19.460	18.680	19.250	19.250	8,600,900
2026-01-05	19.280	19.330	18.820	18.950	18.950	7,579,700
2025-12-31	19.650	19.950	19.000	19.280	19.280	8,031,200
2025-12-30	19.190	19.530	19.000	19.350	19.350	9,499,100
2025-12-29	19.030	19.430	18.720	19.290	19.290	9,197,600
2025-12-26	19.160	19.580	18.800	19.100	19.100	11,473,800
2025-12-25	18.670	19.190	18.510	19.160	19.160	12,703,200
2025-12-24	17.730	18.610	17.630	18.530	18.530	9,018,620
2025-12-23	17.910	18.170	17.600	17.650	17.650	4,007,500
2025-12-22	18.240	18.440	17.900	17.910	17.910	4,530,500
2025-12-19	17.800	18.230	17.800	18.120	18.120	4,158,700
2025-12-18	17.300	18.060	17.230	17.780	17.780	5,728,150
2025-12-17	18.160	18.200	17.040	17.400	17.400	7,002,556
2025-12-16	18.430	18.430	17.830	18.150	18.150	5,573,300
2025-12-15	18.300	18.800	18.110	18.500	18.500	6,769,623
2025-12-12	18.320	18.840	18.260	18.480	18.480	7,763,500
2025-12-11	18.500	19.270	18.350	18.420	18.420	9,157,646
2025-12-10	18.180	18.830	18.060	18.390	18.390	6,763,800
2025-12-09	18.480	18.610	18.190	18.220	18.220	6,546,100
2025-12-08	18.280	18.750	18.190	18.490	18.490	9,610,454
2025-12-05	17.550	18.270	17.540	18.230	18.230	8,988,000
2025-12-04	17.270	18.110	17.260	17.740	17.740	9,040,100
2025-12-03	17.560	17.780	17.100	17.240	17.240	2,858,095
2025-12-02	17.780	17.880	17.480	17.540	17.540	3,298,302
2025-12-01	17.810	18.340	17.660	17.880	17.880	5,295,445
2025-11-28	17.270	17.820	17.200	17.800	17.800	5,483,000
2025-11-27	17.680	17.750	17.090	17.300	17.300	4,456,299
2025-11-26	17.490	17.680	16.990	17.100	17.100	3,368,673
2025-11-25	17.010	17.490	16.930	17.370	17.370	4,144,200
2025-11-24	16.790	17.080	16.530	16.960	16.960	4,182,600
2025-11-21	17.050	17.340	16.300	16.580	16.580	5,553,400
2025-11-20	17.310	17.510	17.060	17.150	17.150	3,624,045
2025-11-19	17.950	18.040	17.270	17.320	17.320	5,179,200
2025-11-18	18.190	18.260	17.880	17.980	17.980	3,525,400
2025-11-17	18.320	18.420	18.050	18.200	18.200	3,137,773
2025-11-14	17.780	18.290	17.750	18.170	18.170	5,564,646
2025-11-13	18.330	18.400	17.870	17.970	17.970	5,375,600
2025-11-12	18.270	18.270	17.680	17.920	17.920	5,286,600
2025-11-11	18.270	18.350	18.090	18.240	18.240	4,405,800
2025-11-10	18.360	18.360	18.110	18.200	18.200	4,545,600
2025-11-07	18.710	18.710	18.200	18.260	18.260	5,740,200
2025-11-06	18.560	18.750	18.280	18.750	18.750	6,892,300
2025-11-05	18.240	18.580	18.040	18.550	18.550	5,996,400
2025-11-04	18.460	18.600	18.260	18.410	18.410	6,089,600
2025-11-03	18.110	18.540	18.110	18.440	18.440	5,893,300
2025-10-31	18.000	18.250	17.890	18.110	18.110	5,084,300
2025-10-30	18.320	18.370	17.910	17.910	17.910	6,488,800
2025-10-29	18.760	18.760	18.210	18.330	18.330	7,126,500
2025-10-28	18.670	18.920	18.550	18.620	18.620	9,122,374

← NewerPage 4 of 21 · 1,219 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.