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
2022-02-08	20.440	21.010	20.000	21.000	21.000	1,770,380
2022-02-07	19.870	20.430	19.700	20.430	20.430	1,691,100
2022-01-28	18.860	19.660	18.680	19.470	19.470	998,000
2022-01-27	19.500	19.690	18.800	18.840	18.840	1,262,500
2022-01-26	18.900	19.870	18.620	19.430	19.430	1,737,700
2022-01-25	19.440	19.450	18.700	18.780	18.780	1,279,500
2022-01-24	19.330	19.500	19.060	19.360	19.360	715,300
2022-01-21	19.360	19.400	18.860	19.250	19.250	962,000
2022-01-20	19.590	19.600	18.930	19.350	19.350	1,454,853
2022-01-19	19.500	19.800	19.200	19.400	19.400	1,166,517
2022-01-18	19.380	20.000	19.280	19.320	19.320	1,040,500
2022-01-17	19.220	20.000	19.080	19.680	19.680	1,780,650
2022-01-14	20.370	20.370	19.080	19.410	19.410	3,306,511
2022-01-13	20.610	20.750	20.030	20.370	20.370	1,155,800
2022-01-12	20.390	20.620	20.000	20.550	20.550	933,600
2022-01-11	20.260	20.790	20.140	20.140	20.140	1,087,900
2022-01-10	20.520	20.760	20.000	20.340	20.340	1,099,481
2022-01-07	21.530	21.760	20.510	20.510	20.510	2,143,328
2022-01-06	20.750	21.960	20.520	21.540	21.540	1,974,211
2022-01-05	20.990	21.160	20.570	20.690	20.690	1,230,400
2022-01-04	21.010	21.510	20.820	21.140	21.140	961,900
2021-12-31	20.970	21.240	20.710	21.070	21.070	1,386,600
2021-12-30	21.490	21.720	20.870	20.910	20.910	1,307,700
2021-12-29	21.490	21.890	21.200	21.250	21.250	1,442,900
2021-12-28	20.820	21.890	20.630	21.620	21.620	2,138,681
2021-12-27	21.510	21.600	20.470	20.720	20.720	2,486,800
2021-12-24	22.690	22.690	21.220	21.300	21.300	2,654,519
2021-12-23	21.800	23.020	21.500	22.230	22.230	3,980,783
2021-12-22	22.860	23.490	21.500	22.040	22.040	5,610,520
2021-12-21	19.860	21.850	19.860	21.850	21.850	4,232,700
2021-12-20	19.960	20.130	19.710	19.860	19.860	1,560,600
2021-12-17	20.840	20.870	20.210	20.320	20.320	1,158,583
2021-12-16	20.580	20.930	20.280	20.720	20.720	1,521,700
2021-12-15	21.000	21.040	20.350	20.740	20.740	1,460,100
2021-12-14	20.730	21.190	20.500	20.840	20.840	1,167,300
2021-12-13	21.100	21.490	20.700	20.730	20.730	1,837,200
2021-12-10	21.020	21.670	20.800	21.370	21.370	1,512,735
2021-12-09	21.900	22.840	21.160	21.280	21.280	3,814,800
2021-12-08	20.870	21.970	20.350	21.920	21.920	3,587,500
2021-12-07	20.540	20.800	20.000	20.570	20.570	2,500,690
2021-12-06	21.240	21.310	20.270	20.400	20.400	2,743,000
2021-12-03	21.650	21.780	21.000	21.210	21.210	2,565,600
2021-12-02	22.250	22.250	21.550	21.630	21.630	2,346,100
2021-12-01	22.640	22.840	21.860	22.190	22.190	2,954,900
2021-11-30	23.200	23.580	22.000	22.640	22.640	2,392,100
2021-11-29	22.780	23.380	22.550	22.800	22.800	2,777,000
2021-11-26	23.060	24.680	23.060	23.170	23.170	3,698,900
2021-11-25	23.270	24.480	22.690	24.050	24.050	5,003,253
2021-11-24	22.220	23.700	21.830	23.390	23.390	7,397,680
2021-11-23	22.990	23.000	21.730	22.140	22.140	5,866,400
2021-11-22	25.870	25.900	22.760	22.990	22.990	11,405,700
2021-11-19	24.990	26.580	24.810	25.280	25.280	5,279,201
2021-11-18	25.400	26.300	24.300	24.950	24.950	7,274,540
2021-11-17	25.000	27.020	24.410	26.370	26.370	8,784,373
2021-11-16	23.710	25.250	22.490	24.560	24.560	5,707,025
2021-11-15	21.850	23.850	21.850	23.290	23.290	8,079,500
2021-11-12	19.750	21.730	19.750	21.730	21.730	6,246,200
2021-11-11	19.300	19.800	19.210	19.750	19.750	2,204,000
2021-11-10	19.500	19.830	19.050	19.280	19.280	1,866,700
2021-11-09	19.160	19.650	18.810	19.530	19.530	2,026,401

← NewerPage 20 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.