Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.320	16.530	16.160	16.500	16.500	3,627,700
2025-07-24	16.220	16.420	16.180	16.280	16.280	3,007,099
2025-07-23	16.450	16.460	16.180	16.220	16.220	3,908,200
2025-07-22	16.580	16.860	16.360	16.500	16.500	5,054,600
2025-07-21	16.340	16.580	16.300	16.580	16.580	4,761,100
2025-07-18	16.230	16.350	16.030	16.250	16.250	3,201,200
2025-07-17	16.020	16.190	15.990	16.150	16.150	2,989,700
2025-07-16	16.000	16.190	15.910	16.070	16.070	3,092,000
2025-07-15	16.080	16.150	15.740	15.960	15.960	3,159,800
2025-07-14	15.810	16.140	15.740	16.110	16.110	3,348,500
2025-07-11	15.870	15.900	15.570	15.760	15.760	2,807,300
2025-07-10	15.820	16.020	15.710	15.860	15.860	2,771,000
2025-07-09	16.010	16.300	15.860	15.900	15.900	3,430,400
2025-07-08	15.800	16.000	15.720	15.980	15.980	2,794,800
2025-07-07	15.680	15.820	15.590	15.790	15.790	2,463,570
2025-07-04	15.980	15.980	15.680	15.710	15.710	3,080,000
2025-07-03	16.000	16.080	15.760	15.980	15.980	3,146,000
2025-07-02	16.150	16.270	15.850	16.020	16.020	4,697,839
2025-07-01	16.380	16.480	15.890	15.990	15.990	7,478,400
2025-06-30	15.490	16.220	15.490	16.090	16.090	6,843,800
2025-06-27	15.580	15.580	15.380	15.500	15.500	2,655,400
2025-06-26	15.350	15.590	15.320	15.440	15.440	3,661,100
2025-06-25	15.430	15.500	15.150	15.370	15.370	3,986,700
2025-06-24	14.780	15.360	14.730	15.270	15.270	4,515,405
2025-06-23	14.290	14.850	14.250	14.800	14.800	2,859,705
2025-06-20	14.520	14.800	14.370	14.450	14.450	3,038,700
2025-06-19	14.950	15.120	14.550	14.580	14.580	2,974,500
2025-06-18	15.030	15.100	14.810	14.950	14.950	2,257,600
2025-06-17	15.140	15.280	14.960	15.050	15.050	2,134,536
2025-06-16	14.890	15.240	14.800	15.110	15.110	2,698,005
2025-06-13	15.320	15.400	15.000	15.060	15.060	2,948,005
2025-06-12	15.460	15.530	15.220	15.340	15.340	2,626,300
2025-06-11	15.430	15.620	15.340	15.370	15.370	3,040,400
2025-06-10	15.580	15.750	15.100	15.360	15.360	4,108,100
2025-06-09	15.550	15.740	15.520	15.700	15.700	3,911,500
2025-06-06	15.600	15.840	15.340	15.520	15.520	4,957,500
2025-06-05	15.190	15.660	14.990	15.460	15.460	5,472,500
2025-06-04	14.920	15.450	14.900	15.190	15.190	3,606,700
2025-06-03	14.980	15.180	14.800	14.890	14.890	3,266,000
2025-05-30	15.300	15.580	15.000	15.030	15.030	5,896,900
2025-05-29	14.800	15.430	14.790	15.290	15.290	3,987,700
2025-05-28	14.950	15.160	14.710	14.780	14.780	2,257,700
2025-05-27	14.850	15.100	14.770	14.950	14.950	2,299,100
2025-05-26	14.750	14.990	14.750	14.980	14.980	2,647,400
2025-05-23	15.130	15.150	14.710	14.850	14.850	3,501,300
2025-05-22	15.170	15.430	14.950	14.980	14.980	3,074,900
2025-05-21	15.330	15.460	15.130	15.290	15.290	3,748,200
2025-05-20	15.320	15.740	15.120	15.610	15.610	4,143,400
2025-05-19	15.250	15.430	15.010	15.310	15.310	3,380,300
2025-05-16	15.280	15.540	15.100	15.250	15.250	3,246,700
2025-05-15	15.400	15.400	15.000	15.240	15.240	3,310,100
2025-05-14	15.490	15.770	15.260	15.320	15.320	4,228,600
2025-05-13	15.800	15.930	15.400	15.430	15.430	4,400,200
2025-05-12	15.470	15.650	15.320	15.630	15.630	5,050,600
2025-05-09	15.450	15.800	15.080	15.240	15.240	7,758,000
2025-05-08	15.100	15.560	15.040	15.500	15.500	5,445,135
2025-05-07	15.090	15.290	14.810	15.000	15.000	4,525,800
2025-05-06	14.550	14.890	14.530	14.890	14.890	3,520,835
2025-04-30	14.300	14.550	14.120	14.430	14.430	3,955,700
2025-04-29	13.720	14.290	13.710	14.120	14.120	3,506,900

← NewerPage 6 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.