Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.450	14.900	14.420	14.430	14.430	4,740,400
2025-01-22	14.420	14.630	14.180	14.280	14.280	2,827,100
2025-01-21	14.590	14.850	14.220	14.510	14.510	3,324,300
2025-01-20	14.650	14.800	14.450	14.710	14.710	2,603,400
2025-01-17	14.500	14.950	14.500	14.590	14.590	2,702,200
2025-01-16	14.780	14.820	14.450	14.610	14.610	3,160,800
2025-01-15	14.760	14.860	14.570	14.660	14.660	3,703,300
2025-01-14	14.050	14.890	13.910	14.750	14.750	6,235,600
2025-01-13	13.500	14.050	13.160	13.910	13.910	3,033,125
2025-01-10	13.960	14.400	13.660	13.660	13.660	3,798,800
2025-01-09	13.800	14.170	13.660	14.040	14.040	3,328,600
2025-01-08	13.770	13.950	13.290	13.850	13.850	3,752,325
2025-01-07	13.460	13.780	13.340	13.780	13.780	3,584,900
2025-01-06	13.310	13.510	12.580	13.290	13.290	3,439,366
2025-01-03	14.200	14.440	13.300	13.340	13.340	4,516,200
2025-01-02	14.350	14.650	13.920	14.120	14.120	4,731,200
2024-12-31	14.960	15.150	14.320	14.360	14.360	4,994,800
2024-12-30	15.200	15.200	14.690	14.920	14.920	3,158,104
2024-12-27	15.080	15.520	15.060	15.240	15.240	3,829,200
2024-12-26	14.850	15.220	14.810	15.080	15.080	3,573,400
2024-12-25	15.390	15.530	14.660	14.850	14.850	5,874,196
2024-12-24	15.570	15.800	15.150	15.530	15.530	4,705,400
2024-12-23	16.680	16.680	15.450	15.480	15.480	7,244,100
2024-12-20	16.460	16.910	16.460	16.730	16.730	4,530,200
2024-12-19	16.580	16.780	16.350	16.520	16.520	4,944,100
2024-12-18	17.060	17.200	16.710	16.780	16.780	5,186,600
2024-12-17	17.220	17.410	16.700	17.170	17.170	6,672,896
2024-12-16	17.740	17.960	17.100	17.250	17.250	6,328,494
2024-12-13	18.230	18.420	17.710	17.760	17.760	8,209,547
2024-12-12	18.400	18.550	17.820	18.420	18.420	11,729,106
2024-12-11	18.790	18.870	18.100	18.480	18.480	14,693,200
2024-12-10	18.130	19.130	18.130	18.990	18.990	22,698,516
2024-12-09	18.120	18.550	17.410	17.630	17.630	9,705,800
2024-12-06	18.200	18.650	17.850	18.200	18.200	11,457,518
2024-12-05	18.160	18.590	17.650	18.500	18.500	18,162,536
2024-12-04	18.290	19.700	17.830	18.990	18.990	19,280,900
2024-12-03	18.490	18.850	18.100	18.240	18.240	10,603,000
2024-12-02	18.500	19.050	18.220	18.590	18.590	12,213,200
2024-11-29	17.860	18.750	17.500	18.570	18.570	12,708,200
2024-11-28	18.390	18.680	18.000	18.020	18.020	11,147,947
2024-11-27	17.700	18.790	17.300	18.730	18.730	13,843,000
2024-11-26	19.710	19.870	17.710	18.080	18.080	19,782,986
2024-11-25	19.200	20.880	18.540	20.400	20.400	28,806,700
2024-11-22	18.380	19.230	17.880	19.020	19.020	22,062,293
2024-11-21	18.960	19.100	18.110	18.530	18.530	16,687,889
2024-11-20	17.770	19.320	17.770	19.150	19.150	25,399,656
2024-11-19	16.020	18.390	16.020	18.120	18.120	15,935,385
2024-11-18	18.320	19.200	16.800	16.930	16.930	22,561,640
2024-11-15	17.440	20.170	17.210	18.310	18.310	20,880,804
2024-11-14	17.190	18.010	17.000	17.550	17.550	12,865,698
2024-11-13	17.230	17.350	16.650	17.270	17.270	7,932,200
2024-11-12	18.010	18.110	17.150	17.380	17.380	12,138,700
2024-11-11	17.330	18.400	17.200	18.240	18.240	17,113,252
2024-11-08	17.060	18.800	16.860	17.580	17.580	20,784,000
2024-11-07	16.600	16.920	16.480	16.860	16.860	9,738,100
2024-11-06	16.540	17.210	16.400	16.850	16.850	14,706,304
2024-11-05	15.870	16.510	15.700	16.470	16.470	11,577,002
2024-11-04	15.620	16.930	15.620	16.070	16.070	11,808,200
2024-11-01	15.950	16.220	14.930	14.980	14.980	8,382,700
2024-10-31	16.100	16.290	15.660	16.150	16.150	8,149,400

← NewerPage 8 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.