Sichuan Dawn Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.470	16.980	16.090	16.160	16.160	10,022,700
2024-10-29	16.500	17.300	15.780	16.750	16.750	12,705,300
2024-10-28	16.350	16.560	16.100	16.440	16.440	5,900,814
2024-10-25	16.120	16.470	16.080	16.290	16.290	7,521,400
2024-10-24	16.280	16.780	16.160	16.250	16.250	6,880,675
2024-10-23	16.430	16.950	16.430	16.510	16.510	9,388,114
2024-10-22	16.900	17.160	16.380	16.690	16.690	12,110,900
2024-10-21	16.180	17.490	15.930	17.170	17.170	18,750,770
2024-10-18	15.950	16.700	15.450	16.280	16.280	15,831,700
2024-10-17	16.300	16.500	15.790	16.200	16.200	18,874,300
2024-10-16	14.990	17.500	14.910	16.860	16.860	23,001,045
2024-10-15	15.120	15.650	15.000	15.220	15.220	6,257,900
2024-10-14	14.700	15.360	14.550	15.350	15.350	6,230,300
2024-10-11	15.510	15.580	14.380	14.660	14.660	7,534,300
2024-10-10	15.580	16.290	15.500	15.730	15.730	7,552,200
2024-10-09	17.190	17.220	15.500	15.510	15.510	12,403,690
2024-10-08	19.030	19.080	16.300	18.070	18.070	18,859,085
2024-09-30	14.940	16.620	14.350	16.190	16.190	16,029,505
2024-09-27	13.680	14.500	13.500	14.200	14.200	9,624,894
2024-09-26	12.950	13.460	12.900	13.450	13.450	7,074,000
2024-09-25	12.950	13.280	12.820	12.990	12.990	6,763,200
2024-09-24	12.550	12.810	12.280	12.800	12.800	4,797,600
2024-09-23	12.410	12.510	12.280	12.410	12.410	2,113,500
2024-09-20	12.520	12.600	12.330	12.430	12.430	2,755,000
2024-09-19	12.390	12.630	12.170	12.520	12.520	3,329,000
2024-09-18	12.350	12.460	11.930	12.200	12.200	2,908,504
2024-09-13	12.610	12.720	12.330	12.350	12.350	2,539,600
2024-09-12	12.720	12.900	12.570	12.610	12.610	2,979,100
2024-09-11	12.840	12.930	12.700	12.760	12.760	2,719,302
2024-09-10	12.840	13.000	12.600	12.980	12.980	3,269,300
2024-09-09	12.620	12.950	12.510	12.850	12.850	3,604,302
2024-09-06	13.210	13.320	12.750	12.820	12.820	6,830,100
2024-09-05	13.380	13.460	13.190	13.210	13.210	7,027,500
2024-09-04	13.250	13.660	13.250	13.490	13.490	11,507,300
2024-09-03	12.780	15.000	12.780	13.880	13.880	17,241,800
2024-09-02	12.970	13.190	12.690	12.780	12.780	2,882,960
2024-08-30	12.700	13.200	12.670	13.020	13.020	4,451,100
2024-08-29	12.370	12.960	12.320	12.730	12.730	3,956,800
2024-08-28	12.210	12.660	12.000	12.420	12.420	4,083,500
2024-08-27	12.460	12.560	12.170	12.210	12.210	2,828,100
2024-08-26	12.550	12.720	12.450	12.570	12.570	2,564,200
2024-08-23	12.530	12.640	12.220	12.470	12.470	3,447,100
2024-08-22	13.020	13.220	12.600	12.650	12.650	4,165,500
2024-08-21	13.070	13.220	12.870	13.060	13.060	3,997,100
2024-08-20	13.130	13.250	12.830	13.070	13.070	3,815,800
2024-08-19	13.360	13.380	13.000	13.080	13.080	3,937,400
2024-08-16	13.430	13.650	13.310	13.370	13.370	4,874,260
2024-08-15	13.310	13.500	13.020	13.410	13.410	5,029,260
2024-08-14	13.100	13.380	12.890	13.310	13.310	5,727,500
2024-08-13	13.490	13.630	13.220	13.620	13.620	4,554,385
2024-08-12	13.740	13.740	13.210	13.390	13.390	6,091,400
2024-08-09	14.240	14.410	13.770	13.810	13.810	7,606,000
2024-08-08	14.700	14.800	14.010	14.360	14.360	12,054,360
2024-08-07	14.410	15.520	14.410	14.810	14.810	13,233,198
2024-08-06	14.110	14.480	13.930	14.320	14.320	9,600,805
2024-08-05	14.590	14.800	13.890	13.900	13.900	12,257,205
2024-08-02	15.420	15.710	14.920	14.990	14.990	15,206,500
2024-08-01	14.930	16.800	14.880	16.090	16.090	23,550,010
2024-07-31	14.460	15.200	14.460	14.970	14.970	17,951,715
2024-07-30	15.830	15.990	14.660	14.850	14.850	23,149,600

← NewerPage 9 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.