Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.920	14.010	13.650	13.770	13.770	2,522,100
2025-04-25	13.890	14.100	13.810	13.910	13.910	2,845,800
2025-04-24	14.270	14.350	13.850	13.990	13.990	4,042,200
2025-04-23	13.670	14.530	13.670	14.320	14.320	6,980,200
2025-04-22	13.900	13.900	13.560	13.660	13.660	2,892,500
2025-04-21	13.430	13.880	13.330	13.800	13.800	3,496,600
2025-04-18	13.430	13.550	13.150	13.400	13.400	2,687,300
2025-04-17	13.440	13.670	13.380	13.420	13.420	2,637,200
2025-04-16	13.900	14.000	13.200	13.470	13.470	3,973,700
2025-04-15	13.800	14.100	13.680	13.960	13.960	3,321,200
2025-04-14	13.840	14.060	13.750	13.860	13.860	3,673,998
2025-04-11	13.400	13.760	13.250	13.590	13.590	4,353,585
2025-04-10	13.400	13.800	13.340	13.410	13.410	6,377,000
2025-04-09	12.300	13.250	11.280	13.110	13.110	9,342,100
2025-04-08	12.730	13.350	12.250	12.630	12.630	7,707,902
2025-04-07	14.500	14.500	12.330	12.330	12.330	9,455,300
2025-04-03	15.700	15.880	15.180	15.410	15.410	5,716,200
2025-04-02	15.100	16.260	15.050	15.720	15.720	11,017,895
2025-04-01	15.280	15.500	15.150	15.170	15.170	5,114,237
2025-03-31	15.490	15.520	14.670	15.230	15.230	7,153,300
2025-03-28	16.250	16.900	15.610	15.640	15.640	9,381,500
2025-03-27	16.650	16.790	15.800	16.270	16.270	9,573,800
2025-03-26	15.770	17.070	15.580	16.650	16.650	13,451,500
2025-03-25	16.090	17.350	15.810	16.050	16.050	13,063,595
2025-03-24	17.300	17.320	15.470	15.990	15.990	13,969,418
2025-03-21	17.700	17.910	17.070	17.360	17.360	16,713,900
2025-03-20	17.180	18.960	17.100	18.100	18.100	25,878,282
2025-03-19	16.990	17.560	16.840	17.280	17.280	12,071,509
2025-03-18	16.440	17.330	16.430	16.990	16.990	9,694,400
2025-03-17	16.200	16.630	16.000	16.570	16.570	5,703,700
2025-03-14	16.200	16.320	15.790	16.250	16.250	5,388,800
2025-03-13	16.650	16.730	15.890	16.110	16.110	7,100,435
2025-03-12	16.980	17.040	16.600	16.810	16.810	7,690,106
2025-03-11	16.130	17.170	16.000	16.990	16.990	12,455,517
2025-03-10	16.190	16.580	16.190	16.390	16.390	4,791,189
2025-03-07	16.270	16.610	16.150	16.320	16.320	5,841,200
2025-03-06	16.400	16.590	16.250	16.390	16.390	5,765,500
2025-03-05	16.200	16.300	15.880	16.290	16.290	5,708,535
2025-03-04	15.700	16.230	15.680	16.200	16.200	5,175,249
2025-03-03	15.980	16.370	15.760	15.900	15.900	6,137,900
2025-02-28	17.000	17.050	15.820	15.910	15.910	10,600,289
2025-02-27	16.680	17.550	16.480	17.280	17.280	13,761,771
2025-02-26	16.500	17.230	16.500	16.850	16.850	13,592,089
2025-02-25	16.570	17.650	16.480	16.520	16.520	18,338,500
2025-02-24	15.860	16.470	15.690	16.350	16.350	10,276,400
2025-02-21	15.890	16.090	15.770	15.940	15.940	7,185,200
2025-02-20	15.740	16.110	15.570	15.970	15.970	8,524,900
2025-02-19	15.160	15.770	15.110	15.750	15.750	9,378,300
2025-02-18	15.360	15.650	15.100	15.200	15.200	8,210,700
2025-02-17	14.800	15.370	14.800	15.360	15.360	5,264,700
2025-02-14	15.020	15.070	14.800	14.840	14.840	2,883,800
2025-02-13	15.280	15.340	14.960	14.980	14.980	3,552,200
2025-02-12	15.180	15.370	15.150	15.290	15.290	3,324,100
2025-02-11	15.500	15.580	15.160	15.240	15.240	3,923,900
2025-02-10	15.080	15.540	15.010	15.490	15.490	4,574,800
2025-02-07	15.140	15.330	14.880	15.090	15.090	5,230,000
2025-02-06	14.540	15.270	14.540	15.140	15.140	4,613,200
2025-02-05	14.290	14.790	14.290	14.690	14.690	3,439,100
2025-01-27	14.800	14.830	14.140	14.200	14.200	3,542,100
2025-01-24	14.300	14.740	13.960	14.660	14.660	5,108,100

← NewerPage 7 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.