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
2026-10-21	42.500	42.880	41.630	41.900	41.900	3,255,500
2026-10-20	41.000	43.500	40.860	42.490	42.490	5,408,301
2026-10-19	39.990	42.200	38.200	41.320	41.320	6,294,552
2026-10-16	41.890	42.310	39.000	39.380	39.380	4,533,174
2026-10-15	41.920	42.880	39.900	41.070	41.070	5,295,002
2026-10-14	45.090	45.140	42.800	42.880	42.880	3,701,525
2026-10-13	44.000	46.180	42.550	45.160	45.160	5,215,200
2026-10-12	48.100	48.740	45.300	45.300	45.300	4,684,922
2026-10-09	50.590	50.910	46.120	48.350	48.350	5,237,678
2026-10-08	52.990	54.280	50.530	50.930	50.930	4,164,822
2026-09-30	54.700	55.500	52.600	52.990	52.990	2,479,605
2026-09-29	54.400	54.670	53.340	53.930	53.930	2,743,766
2026-09-28	58.590	59.010	53.240	54.000	54.000	5,787,918
2026-09-24	58.590	59.410	57.610	58.590	58.590	3,619,448
2026-09-23	58.030	59.910	58.030	58.810	58.810	3,529,768
2026-09-22	58.800	60.000	57.700	58.570	58.570	4,233,774
2026-09-21	59.320	60.480	57.750	58.530	58.530	4,514,172
2026-09-18	59.010	59.600	57.920	59.190	59.190	4,549,090
2026-09-17	59.200	60.010	57.500	57.850	57.850	4,105,262
2026-09-16	58.220	60.150	56.680	59.520	59.520	5,732,553
2026-09-15	58.480	60.100	57.250	58.230	58.230	5,127,282
2026-09-14	55.300	60.000	54.210	58.510	58.510	6,194,300
2026-09-11	56.790	57.370	54.600	56.080	56.080	4,609,429
2026-09-10	57.290	58.130	56.340	57.540	57.540	3,384,450
2026-09-09	57.900	60.660	57.410	57.900	57.900	7,411,176
2026-09-08	57.110	58.640	56.700	57.400	57.400	3,996,722
2026-09-07	56.550	58.780	56.190	57.650	57.650	4,896,000
2026-09-04	58.200	59.900	55.450	56.150	56.150	4,319,138
2026-09-03	59.350	60.040	57.100	57.780	57.780	4,766,150
2026-09-02	60.600	61.860	59.010	59.300	59.300	4,109,684
2026-09-01	63.370	64.600	60.080	61.180	61.180	4,515,584
2026-08-31	59.470	63.310	59.470	63.190	63.190	3,636,545
2026-08-28	66.180	66.180	61.510	61.630	61.630	5,804,822
2026-08-27	61.020	65.900	60.480	65.220	65.220	7,828,389
2026-08-26	68.310	68.900	59.650	60.390	60.390	10,021,541
2026-08-25	64.700	67.400	62.870	66.160	66.160	3,869,480
2026-08-24	67.010	68.650	63.500	65.420	65.420	4,607,121
2026-08-21	67.800	68.880	65.500	67.100	67.100	3,730,034
2026-08-20	69.000	69.840	66.540	67.890	67.890	4,904,821
2026-08-19	71.300	72.300	66.040	66.930	66.930	7,301,500
2026-08-18	74.330	74.540	70.340	73.050	73.050	5,741,400
2026-08-17	69.390	73.580	69.100	73.320	73.320	7,258,928
2026-08-14	63.700	69.480	63.640	68.810	68.810	7,395,150
2026-08-13	67.000	67.000	63.680	64.000	64.000	5,262,634
2026-08-12	63.770	65.740	63.000	65.480	65.480	5,324,200
2026-08-11	62.760	64.670	62.300	63.060	63.060	5,520,487
2026-08-10	62.110	62.950	59.550	62.850	62.850	6,181,000
2026-08-07	60.380	63.780	59.110	62.400	62.400	9,918,483
2026-08-06	54.960	60.990	54.960	60.380	60.380	8,619,100
2026-08-05	52.390	56.880	51.500	55.750	55.750	8,113,300
2026-08-04	48.000	52.470	46.730	52.470	52.470	10,074,138
2026-08-03	50.830	51.280	47.000	47.700	47.700	10,167,300
2026-07-31	53.860	55.860	50.120	50.450	50.450	12,132,102
2026-07-30	57.430	58.160	51.700	51.700	51.700	7,696,916
2026-07-29	61.740	63.950	56.120	57.440	57.440	8,381,182
2026-07-28	64.510	67.500	61.710	62.360	62.360	5,608,500
2026-07-27	63.380	65.860	60.740	65.700	65.700	5,133,400
2026-07-24	64.270	68.000	63.010	63.900	63.900	4,228,800
2026-07-23	68.500	68.740	64.220	65.290	65.290	5,810,900
2026-07-22	65.990	71.000	64.000	67.400	67.400	9,311,834

Page 1 of 2 · 61 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.