Sichuan Dawn Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.800 | 18.560 | 16.720 | 18.490 | 18.490 | 16,977,107 |
| 2026-10-22 | 16.850 | 18.060 | 16.750 | 17.570 | 17.570 | 9,692,700 |
| 2026-10-21 | 17.090 | 17.440 | 16.820 | 16.860 | 16.860 | 3,507,255 |
| 2026-10-20 | 16.450 | 17.200 | 16.320 | 16.990 | 16.990 | 4,262,849 |
| 2026-10-19 | 16.550 | 16.760 | 15.730 | 16.480 | 16.480 | 4,569,100 |
| 2026-10-16 | 16.500 | 17.450 | 16.350 | 16.660 | 16.660 | 5,566,894 |
| 2026-10-15 | 16.220 | 16.530 | 16.010 | 16.180 | 16.180 | 4,580,600 |
| 2026-10-14 | 17.310 | 17.340 | 16.720 | 16.760 | 16.760 | 2,811,100 |
| 2026-10-13 | 16.900 | 17.500 | 16.170 | 17.370 | 17.370 | 4,419,900 |
| 2026-10-12 | 17.560 | 17.660 | 16.990 | 17.250 | 17.250 | 3,419,000 |
| 2026-10-09 | 17.880 | 17.950 | 16.500 | 17.670 | 17.670 | 5,157,300 |
| 2026-10-08 | 18.520 | 18.980 | 17.630 | 17.940 | 17.940 | 3,777,700 |
| 2026-09-30 | 19.210 | 19.300 | 18.510 | 18.590 | 18.590 | 3,061,300 |
| 2026-09-29 | 19.070 | 19.230 | 18.710 | 19.010 | 19.010 | 2,971,210 |
| 2026-09-28 | 20.050 | 20.080 | 18.660 | 18.970 | 18.970 | 4,218,600 |
| 2026-09-24 | 20.220 | 20.570 | 19.920 | 20.130 | 20.130 | 4,537,000 |
Page 1 of 1 · 16 trading days
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.