Suzhou Douson Drilling & Production Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19.010 | 19.180 | 18.480 | 18.570 | 18.570 | 2,226,800 |
| 2024-07-24 | 19.720 | 20.290 | 19.120 | 19.180 | 19.180 | 2,026,400 |
| 2024-07-23 | 19.690 | 20.290 | 19.690 | 19.770 | 19.770 | 1,354,200 |
| 2024-07-22 | 19.630 | 20.070 | 19.200 | 19.760 | 19.760 | 975,700 |
| 2024-07-19 | 19.850 | 20.360 | 19.510 | 19.630 | 19.630 | 1,410,800 |
| 2024-07-18 | 20.600 | 20.650 | 19.550 | 19.850 | 19.850 | 3,094,800 |
| 2024-07-17 | 19.780 | 20.980 | 19.660 | 20.600 | 20.600 | 2,691,000 |
| 2024-07-16 | 19.090 | 20.430 | 19.090 | 19.890 | 19.890 | 2,850,484 |
| 2024-07-15 | 18.840 | 19.820 | 18.410 | 19.540 | 19.540 | 2,939,800 |
| 2024-07-12 | 20.000 | 20.000 | 18.780 | 18.930 | 18.930 | 2,430,900 |
| 2024-07-11 | 17.980 | 19.250 | 17.890 | 19.250 | 19.250 | 2,076,500 |
| 2024-07-10 | 17.530 | 18.110 | 17.280 | 17.500 | 17.500 | 932,600 |
| 2024-07-09 | 17.580 | 17.770 | 17.020 | 17.530 | 17.530 | 1,178,577 |
| 2024-07-08 | 18.130 | 18.130 | 17.450 | 17.620 | 17.620 | 711,800 |
| 2024-07-05 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 0 |
| 2024-07-04 | 18.720 | 18.940 | 17.940 | 18.050 | 18.050 | 1,029,200 |
| 2024-07-03 | 19.450 | 19.450 | 18.580 | 18.720 | 18.720 | 1,149,900 |
| 2024-07-02 | 19.930 | 19.930 | 19.340 | 19.450 | 19.450 | 491,200 |
| 2024-07-01 | 20.080 | 20.120 | 19.610 | 19.820 | 19.820 | 409,400 |
| 2024-06-28 | 19.920 | 20.270 | 19.880 | 20.000 | 20.000 | 790,200 |
| 2024-06-27 | 19.900 | 20.360 | 19.760 | 20.080 | 20.080 | 1,291,400 |
| 2024-06-26 | 19.700 | 20.000 | 19.380 | 20.000 | 20.000 | 824,084 |
| 2024-06-25 | 19.260 | 19.850 | 19.240 | 19.770 | 19.770 | 933,884 |
| 2024-06-24 | 19.910 | 20.090 | 19.110 | 19.160 | 19.160 | 857,900 |
| 2024-06-21 | 20.100 | 20.130 | 19.860 | 20.090 | 20.090 | 425,300 |
| 2024-06-20 | 20.400 | 20.730 | 20.060 | 20.100 | 20.100 | 725,600 |
| 2024-06-19 | 20.700 | 20.920 | 20.500 | 20.510 | 20.510 | 678,900 |
| 2024-06-18 | 21.120 | 21.550 | 20.430 | 20.660 | 20.660 | 1,691,300 |
| 2024-06-17 | 21.010 | 21.550 | 21.000 | 21.120 | 21.120 | 603,619 |
| 2024-06-14 | 21.780 | 21.820 | 21.320 | 21.400 | 21.400 | 593,100 |
| 2024-06-13 | 21.990 | 22.180 | 21.850 | 21.910 | 21.910 | 551,084 |
| 2024-06-12 | 21.860 | 22.350 | 21.860 | 22.140 | 22.140 | 712,300 |
| 2024-06-11 | 21.780 | 22.220 | 21.360 | 21.960 | 21.960 | 1,287,500 |
| 2024-06-07 | 20.710 | 21.890 | 20.710 | 21.860 | 21.860 | 1,322,500 |
| 2024-06-06 | 21.300 | 21.500 | 20.400 | 20.500 | 20.500 | 1,327,000 |
| 2024-06-05 | 21.960 | 21.990 | 21.200 | 21.300 | 21.300 | 937,100 |
| 2024-06-04 | 22.180 | 22.330 | 21.650 | 21.990 | 21.990 | 879,100 |
| 2024-06-03 | 22.600 | 22.680 | 21.930 | 22.180 | 22.180 | 1,169,900 |
| 2024-05-31 | 22.860 | 23.160 | 22.500 | 22.600 | 22.600 | 1,086,000 |
| 2024-05-30 | 23.150 | 23.430 | 22.710 | 23.090 | 23.090 | 1,181,200 |
| 2024-05-29 | 23.250 | 24.120 | 22.940 | 23.030 | 23.030 | 2,100,100 |
| 2024-05-28 | 23.120 | 23.390 | 22.900 | 22.950 | 22.950 | 576,408 |
| 2024-05-27 | 22.910 | 23.100 | 22.640 | 23.100 | 23.100 | 752,100 |
| 2024-05-24 | 22.700 | 23.390 | 22.700 | 22.910 | 22.910 | 983,600 |
| 2024-05-23 | 23.790 | 23.800 | 22.900 | 23.110 | 23.110 | 1,274,786 |
| 2024-05-22 | 24.200 | 24.500 | 23.500 | 23.910 | 23.910 | 3,092,846 |
| 2024-05-21 | 24.720 | 25.680 | 24.630 | 25.060 | 25.060 | 2,372,079 |
| 2024-05-20 | 24.640 | 25.090 | 24.500 | 24.710 | 24.710 | 958,200 |
| 2024-05-17 | 24.160 | 25.060 | 24.160 | 24.590 | 24.590 | 1,689,061 |
| 2024-05-16 | 24.000 | 24.380 | 24.000 | 24.370 | 24.370 | 1,401,200 |
| 2024-05-15 | 23.540 | 24.670 | 23.460 | 24.050 | 24.050 | 1,985,351 |
| 2024-05-14 | 23.920 | 24.040 | 23.510 | 23.570 | 23.570 | 1,351,900 |
| 2024-05-13 | 24.150 | 24.360 | 23.650 | 23.760 | 23.760 | 1,322,200 |
| 2024-05-10 | 24.300 | 24.720 | 23.900 | 24.360 | 24.360 | 2,099,200 |
| 2024-05-09 | 23.800 | 24.460 | 23.800 | 24.130 | 24.130 | 2,139,984 |
| 2024-05-08 | 23.900 | 25.190 | 23.570 | 23.760 | 23.760 | 2,435,900 |
| 2024-05-07 | 23.580 | 24.300 | 23.150 | 23.910 | 23.910 | 2,257,361 |
| 2024-05-06 | 22.800 | 23.470 | 22.600 | 23.390 | 23.390 | 1,836,600 |
| 2024-04-30 | 23.210 | 23.600 | 22.550 | 22.610 | 22.610 | 1,164,241 |
| 2024-04-29 | 22.510 | 23.900 | 22.460 | 23.240 | 23.240 | 2,158,067 |
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.