Suzhou Douson Drilling & Production Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.600	32.770	31.210	32.200	32.200	2,773,662
2022-11-02	30.020	32.850	29.910	31.750	31.750	5,688,760
2022-11-01	31.410	31.410	29.910	30.390	30.390	4,287,056
2022-10-31	31.240	32.700	30.900	31.150	31.150	4,092,500
2022-10-28	29.980	32.880	29.950	32.180	32.180	5,698,311
2022-10-27	32.550	32.910	30.530	30.530	30.530	6,142,924
2022-10-26	36.440	36.530	32.910	32.910	32.910	5,367,700
2022-10-25	35.300	37.800	34.720	36.570	36.570	4,116,119
2022-10-24	34.060	36.520	33.500	35.300	35.300	3,120,600
2022-10-21	33.640	34.700	33.510	34.040	34.040	1,181,264
2022-10-20	34.650	34.650	32.980	33.500	33.500	1,658,400
2022-10-19	36.000	36.000	34.000	34.180	34.180	2,414,300
2022-10-18	36.400	36.580	35.700	36.000	36.000	1,626,050
2022-10-17	35.630	36.470	35.230	36.000	36.000	2,106,369
2022-10-14	36.480	36.480	34.800	35.870	35.870	3,508,600
2022-10-13	32.100	35.370	31.930	35.370	35.370	3,123,250
2022-10-12	33.330	33.330	31.320	32.150	32.150	1,978,162
2022-10-11	32.300	33.410	32.140	32.810	32.810	1,748,819
2022-10-10	33.700	35.000	31.700	32.300	32.300	3,093,200
2022-09-30	34.600	34.860	33.390	33.740	33.740	2,285,533
2022-09-29	34.250	35.850	33.850	34.040	34.040	2,490,100
2022-09-28	36.360	37.000	34.300	34.440	34.440	2,128,950
2022-09-27	35.920	36.270	34.860	35.200	35.200	1,689,500
2022-09-26	34.660	37.200	34.270	35.830	35.830	2,938,533
2022-09-23	40.180	40.300	35.100	35.510	35.510	5,285,045
2022-09-22	37.640	38.950	36.900	37.860	37.860	1,939,423
2022-09-21	37.950	39.060	37.450	37.700	37.700	1,350,317
2022-09-20	37.030	38.900	36.510	38.360	38.360	2,114,250
2022-09-19	38.030	39.460	36.780	37.030	37.030	1,766,297
2022-09-16	39.400	39.490	37.990	38.430	38.430	1,993,188
2022-09-15	41.480	41.940	38.500	39.040	39.040	4,037,850
2022-09-14	41.550	42.000	40.690	41.530	41.530	2,332,521
2022-09-13	41.740	42.090	40.690	41.760	41.760	2,849,565
2022-09-09	40.930	42.100	39.150	41.170	41.170	3,728,269
2022-09-08	39.550	41.260	38.000	40.830	40.830	4,798,800
2022-09-07	37.890	39.880	37.430	38.680	38.680	3,129,300
2022-09-06	37.300	38.760	36.330	38.170	38.170	3,935,417
2022-09-05	36.600	39.110	36.030	36.950	36.950	3,844,200
2022-09-02	36.390	37.680	35.460	36.080	36.080	2,494,400
2022-09-01	36.980	37.220	34.990	36.360	36.360	3,761,302
2022-08-31	38.440	39.010	36.360	36.810	36.810	3,857,100
2022-08-30	39.660	39.820	36.520	38.440	38.440	3,911,218
2022-08-29	38.860	39.360	35.840	39.100	39.100	4,061,700
2022-08-26	40.000	42.600	38.800	38.800	38.800	5,139,832
2022-08-25	41.370	42.760	40.180	41.710	41.710	8,299,532
2022-08-24	44.110	44.110	39.700	41.200	41.200	11,245,431
2022-08-23	39.000	41.610	39.000	41.610	41.610	6,051,050
2022-08-22	36.880	38.160	36.000	37.830	37.830	4,177,601
2022-08-19	40.110	40.630	36.500	37.400	37.400	7,605,821
2022-08-18	40.200	41.520	38.180	40.000	40.000	8,157,600
2022-08-17	40.200	42.390	40.190	40.540	40.540	7,374,000
2022-08-16	39.530	41.730	38.310	40.660	40.660	6,828,100
2022-08-15	38.570	40.620	37.100	39.850	39.850	7,430,799
2022-08-12	40.330	40.800	37.990	38.470	38.470	6,317,591
2022-08-11	41.550	41.870	39.280	39.900	39.900	8,444,001
2022-08-10	41.000	42.480	39.600	42.330	42.330	9,270,580
2022-08-09	39.670	43.880	39.550	41.500	41.500	9,948,489
2022-08-08	39.520	41.400	36.990	40.000	40.000	11,281,253
2022-08-05	39.200	41.940	36.880	38.500	38.500	18,248,553
2022-08-04	34.690	38.940	34.690	38.940	38.940	13,146,215

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-17	0.0070 CNY
2020-06-09	0.5000 CNY
2019-05-22	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.