Sichuan Dawn Precision Technology Co Ltd historical data

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

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
2026-09-23	20.170	20.500	19.920	20.110	20.110	3,883,700
2026-09-22	21.000	21.270	20.200	20.280	20.280	6,371,900
2026-09-21	19.600	21.130	19.520	20.530	20.530	7,502,500
2026-09-18	19.000	19.630	18.800	19.500	19.500	4,488,500
2026-09-17	18.600	18.890	18.390	18.800	18.800	4,217,900
2026-09-16	18.120	18.770	17.860	18.680	18.680	5,210,200
2026-09-15	18.550	18.700	18.080	18.120	18.120	4,219,400
2026-09-14	18.550	18.980	18.350	18.670	18.670	3,680,700
2026-09-11	19.710	19.710	18.400	18.850	18.850	5,767,800
2026-09-10	20.530	20.780	19.700	19.760	19.760	5,956,300
2026-09-09	21.100	21.330	20.510	20.790	20.790	8,215,400
2026-09-08	20.500	21.280	19.970	21.130	21.130	8,391,600
2026-09-07	19.430	20.830	19.190	20.390	20.390	8,911,300
2026-09-04	19.850	20.270	19.230	19.440	19.440	5,120,700
2026-09-03	19.780	19.960	19.380	19.690	19.690	3,678,200
2026-09-02	19.720	19.920	19.390	19.690	19.690	3,467,200
2026-09-01	20.030	20.030	19.500	19.790	19.790	4,425,200
2026-08-31	19.500	20.190	19.280	20.080	20.080	4,892,226
2026-08-28	20.000	20.230	19.610	19.690	19.690	4,680,100
2026-08-27	19.490	20.190	19.380	20.080	20.080	4,461,250
2026-08-26	19.890	20.030	19.160	19.720	19.720	4,485,000
2026-08-25	19.450	20.080	18.760	19.890	19.890	4,285,900
2026-08-24	19.770	19.790	18.870	19.430	19.430	4,763,500
2026-08-21	19.600	19.980	19.140	19.810	19.810	4,935,484
2026-08-20	19.740	20.340	19.410	19.720	19.720	6,330,700
2026-08-19	22.400	22.580	19.460	19.590	19.590	9,659,600
2026-08-18	21.720	21.970	21.320	21.750	21.750	6,592,526
2026-08-17	20.620	21.870	20.330	21.680	21.680	8,541,200
2026-08-14	20.230	21.000	20.090	20.600	20.600	8,251,774
2026-08-13	20.890	21.300	20.220	20.230	20.230	5,424,300
2026-08-12	20.510	21.150	20.250	20.890	20.890	5,198,134
2026-08-11	20.380	20.850	19.840	20.500	20.500	6,398,000
2026-08-10	21.000	21.100	19.780	20.580	20.580	6,734,300
2026-08-07	20.280	20.520	19.410	20.490	20.490	9,592,506
2026-08-06	18.990	20.570	18.990	20.230	20.230	10,839,174
2026-08-05	18.330	19.470	18.210	19.320	19.320	8,025,426
2026-08-04	18.180	18.560	17.870	18.370	18.370	6,484,980
2026-08-03	17.580	18.350	17.370	17.990	17.990	6,858,790
2026-07-31	17.660	18.220	17.320	17.420	17.420	8,337,200
2026-07-30	18.060	18.060	16.480	16.660	16.660	9,350,885
2026-07-29	18.220	18.550	17.390	18.020	18.020	9,719,246
2026-07-28	19.180	19.900	18.250	18.420	18.420	6,575,800
2026-07-27	18.870	19.740	18.480	19.640	19.640	6,655,900
2026-07-24	19.170	19.750	18.530	18.820	18.820	5,802,900

Page 1 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.