Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.940	19.150	18.570	19.060	19.060	14,017,047
2025-10-24	18.680	20.200	18.630	18.850	18.850	22,305,564
2025-10-23	17.860	18.140	17.570	18.120	18.120	5,583,718
2025-10-22	17.670	17.960	17.480	17.860	17.860	4,709,100
2025-10-21	17.780	17.780	17.380	17.670	17.670	3,954,900
2025-10-20	17.050	17.700	17.050	17.530	17.530	5,785,900
2025-10-17	17.250	17.330	16.800	16.850	16.850	4,125,700
2025-10-16	17.650	17.860	17.110	17.160	17.160	5,392,500
2025-10-15	17.760	17.830	17.360	17.580	17.580	5,496,095
2025-10-14	18.510	18.590	17.600	17.790	17.790	9,181,950
2025-10-13	16.660	18.890	16.280	18.240	18.240	15,691,329
2025-10-10	17.500	18.690	17.500	17.820	17.820	13,059,350
2025-10-09	17.200	17.350	17.020	17.110	17.110	4,189,400
2025-09-30	17.210	17.430	17.180	17.190	17.190	2,639,400
2025-09-29	17.150	17.460	16.820	17.250	17.250	3,503,059
2025-09-26	17.350	17.480	17.010	17.040	17.040	3,824,500
2025-09-25	17.600	17.670	17.280	17.350	17.350	4,148,200
2025-09-24	17.400	17.690	17.180	17.660	17.660	4,536,100
2025-09-23	17.620	17.800	16.830	17.340	17.340	6,394,300
2025-09-22	17.460	17.780	17.330	17.770	17.770	4,012,000
2025-09-19	18.310	18.400	17.220	17.390	17.390	8,767,500
2025-09-18	18.820	18.950	18.110	18.310	18.310	8,630,427
2025-09-17	18.250	19.000	18.230	18.810	18.810	10,329,200
2025-09-16	17.730	18.380	17.700	18.380	18.380	6,668,570
2025-09-15	18.000	18.080	17.720	17.810	17.810	3,929,500
2025-09-12	18.400	18.400	17.920	18.010	18.010	6,741,400
2025-09-11	18.220	18.440	18.000	18.400	18.400	5,535,300
2025-09-10	18.120	18.360	18.010	18.250	18.250	4,429,700
2025-09-09	18.440	18.550	17.910	18.120	18.120	5,428,350
2025-09-08	17.970	18.550	17.900	18.490	18.490	7,204,200
2025-09-05	17.630	17.990	17.450	17.980	17.980	6,293,354
2025-09-04	17.780	18.020	17.310	17.530	17.530	7,382,690
2025-09-03	18.620	18.780	17.400	17.770	17.770	11,270,955
2025-09-02	18.350	19.430	18.340	18.860	18.860	17,102,887
2025-09-01	17.900	18.280	17.890	18.060	18.060	5,758,966
2025-08-29	18.500	18.500	17.900	17.930	17.930	9,221,450
2025-08-28	19.450	19.590	17.880	18.600	18.600	16,428,104
2025-08-27	19.380	20.250	19.310	19.690	19.690	20,388,235
2025-08-26	19.430	19.500	19.100	19.240	19.240	7,939,319
2025-08-25	19.210	19.520	19.200	19.480	19.480	11,093,050
2025-08-22	19.070	19.330	18.900	19.190	19.190	7,407,001
2025-08-21	19.420	19.420	18.890	18.980	18.980	8,432,769
2025-08-20	19.340	19.570	19.060	19.420	19.420	9,823,601
2025-08-19	19.800	19.800	19.200	19.380	19.380	13,607,719
2025-08-18	19.430	19.900	19.250	19.900	19.900	16,795,100
2025-08-15	19.730	19.890	19.340	19.470	19.470	15,593,970
2025-08-14	20.860	20.860	19.360	19.370	19.370	21,566,731
2025-08-13	21.000	21.440	20.720	21.070	21.070	25,048,241
2025-08-12	20.800	21.940	20.300	21.880	21.880	34,440,776
2025-08-11	22.050	23.180	20.000	21.510	21.510	47,610,196
2025-08-08	17.990	21.260	17.570	21.260	21.260	28,699,603
2025-08-07	18.250	18.490	17.670	17.720	17.720	22,125,990
2025-08-06	17.970	19.860	17.970	18.580	18.580	31,814,918
2025-08-05	17.080	17.550	17.030	17.520	17.520	6,962,700
2025-08-04	16.470	17.050	16.310	17.010	17.010	5,446,298
2025-08-01	16.190	16.530	16.120	16.500	16.500	4,093,596
2025-07-31	16.450	16.640	16.110	16.190	16.190	3,604,500
2025-07-30	16.650	16.750	16.310	16.460	16.460	3,231,300
2025-07-29	16.600	16.840	16.500	16.710	16.710	4,193,100
2025-07-28	16.500	16.760	16.450	16.700	16.700	4,718,700

← NewerPage 5 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.