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
2022-08-03	33.900	36.550	33.900	35.400	35.400	16,519,176
2022-08-02	32.130	33.230	30.230	33.230	33.230	15,849,683
2022-08-01	27.890	30.210	27.650	30.210	30.210	7,947,410
2022-07-29	27.350	27.880	27.100	27.460	27.460	843,300
2022-07-28	27.980	28.190	27.320	27.490	27.490	907,100
2022-07-27	28.000	28.220	27.750	27.890	27.890	704,900
2022-07-26	27.970	28.360	27.550	27.970	27.970	915,146
2022-07-25	27.560	28.030	27.080	27.800	27.800	1,264,400
2022-07-22	26.850	27.600	26.810	27.560	27.560	1,171,700
2022-07-21	27.470	27.660	26.960	27.130	27.130	660,400
2022-07-20	26.660	27.890	26.640	27.350	27.350	1,341,600
2022-07-19	27.020	27.120	26.600	26.770	26.770	672,246
2022-07-18	26.940	27.250	26.410	26.700	26.700	931,600
2022-07-15	26.950	27.240	24.260	26.310	26.310	1,375,600
2022-07-14	26.100	27.400	26.100	26.950	26.950	1,129,500
2022-07-13	26.190	26.490	25.870	26.240	26.240	686,400
2022-07-12	26.860	27.120	25.960	26.080	26.080	1,167,000
2022-07-11	27.610	28.500	26.710	26.860	26.860	1,564,569
2022-07-08	27.870	27.900	26.890	27.590	27.590	1,465,600
2022-07-07	26.780	27.830	26.520	27.460	27.460	2,329,380
2022-07-06	26.350	27.200	26.080	26.620	26.620	1,394,089
2022-07-05	25.720	26.980	25.720	26.700	26.700	1,836,000
2022-07-04	25.770	26.450	25.500	26.010	26.010	1,167,700
2022-07-01	25.640	25.920	25.000	25.800	25.800	1,121,800
2022-06-30	25.200	25.890	24.690	25.430	25.430	1,531,484
2022-06-29	25.670	26.200	25.100	25.310	25.310	1,830,200
2022-06-28	24.070	25.720	24.050	25.670	25.670	2,714,617
2022-06-27	22.850	24.890	22.850	24.350	24.350	2,770,180
2022-06-24	22.400	23.340	22.400	22.830	22.830	1,462,180
2022-06-23	22.550	22.940	22.050	22.430	22.430	1,779,900
2022-06-22	23.540	23.540	22.650	22.650	22.650	1,690,300
2022-06-21	23.860	23.920	22.730	23.570	23.570	2,378,311
2022-06-20	24.130	24.470	23.620	23.880	23.880	1,795,400
2022-06-17	24.000	24.630	23.710	24.180	24.180	2,005,300
2022-06-16	25.700	25.700	23.600	24.500	24.500	4,286,012
2022-06-15	23.550	25.380	23.450	23.470	23.470	5,936,379
2022-06-14	30.980	30.980	26.060	26.060	26.060	5,304,124
2022-06-13	28.240	29.300	28.010	28.950	28.950	2,163,469
2022-06-10	27.900	28.400	27.610	28.170	28.170	1,074,400
2022-06-09	27.980	28.820	27.510	27.900	27.900	1,176,600
2022-06-08	27.720	28.160	27.200	27.940	27.940	1,103,200
2022-06-07	28.010	28.100	27.510	27.700	27.700	954,900
2022-06-06	27.100	28.300	27.100	28.050	28.050	1,646,890
2022-06-02	27.470	27.510	26.810	27.060	27.060	726,800
2022-06-01	27.070	27.350	26.700	27.160	27.160	997,600
2022-05-31	27.000	27.350	26.500	26.980	26.980	751,101
2022-05-30	26.400	27.280	26.120	26.810	26.810	1,465,446
2022-05-27	26.780	26.800	25.890	26.350	26.350	1,457,300
2022-05-26	26.530	26.880	25.880	26.470	26.470	920,100
2022-05-25	26.300	26.780	25.940	26.530	26.530	1,328,200
2022-05-24	27.130	27.590	26.250	26.440	26.440	1,300,700
2022-05-23	26.900	27.490	26.540	27.390	27.390	967,401
2022-05-20	26.500	26.980	26.230	26.900	26.900	1,097,300
2022-05-19	26.610	26.750	25.680	26.220	26.220	1,452,400
2022-05-18	26.050	27.170	25.510	26.880	26.880	1,469,900
2022-05-17	26.020	26.460	25.680	26.080	26.080	733,500
2022-05-16	25.500	26.300	25.500	26.020	26.020	1,101,509
2022-05-13	24.780	25.380	24.780	25.280	25.280	724,225
2022-05-12	24.490	25.100	24.220	24.780	24.780	1,277,200
2022-05-11	24.690	26.800	24.400	24.580	24.580	2,223,800

← NewerPage 18 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.