Suzhou Douson Drilling & Production Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.120 | 22.650 | 22.120 | 22.450 | 22.450 | 1,381,100 |
| 2024-04-25 | 21.840 | 22.740 | 21.840 | 22.370 | 22.370 | 1,179,629 |
| 2024-04-24 | 22.550 | 22.550 | 21.750 | 21.970 | 21.970 | 1,709,218 |
| 2024-04-23 | 22.780 | 22.920 | 22.370 | 22.430 | 22.430 | 1,816,908 |
| 2024-04-22 | 24.240 | 24.240 | 22.900 | 23.050 | 23.050 | 4,255,766 |
| 2024-04-19 | 22.660 | 25.200 | 22.600 | 24.540 | 24.540 | 2,665,180 |
| 2024-04-18 | 23.010 | 23.380 | 22.310 | 22.960 | 22.960 | 854,700 |
| 2024-04-17 | 22.200 | 22.900 | 21.790 | 22.870 | 22.870 | 914,100 |
| 2024-04-16 | 22.930 | 22.930 | 21.100 | 21.640 | 21.640 | 1,513,280 |
| 2024-04-15 | 23.700 | 24.000 | 22.410 | 22.930 | 22.930 | 1,385,592 |
| 2024-04-12 | 24.310 | 24.700 | 23.900 | 24.070 | 24.070 | 1,048,949 |
| 2024-04-11 | 24.180 | 24.660 | 23.800 | 24.410 | 24.410 | 1,018,895 |
| 2024-04-10 | 24.700 | 24.700 | 23.870 | 24.180 | 24.180 | 1,034,500 |
| 2024-04-09 | 23.210 | 24.380 | 23.210 | 24.330 | 24.330 | 1,062,942 |
| 2024-04-08 | 23.950 | 24.820 | 23.670 | 23.730 | 23.730 | 1,760,523 |
| 2024-04-03 | 24.100 | 24.470 | 23.940 | 24.280 | 24.280 | 1,404,800 |
| 2024-04-02 | 23.710 | 24.080 | 23.570 | 23.770 | 23.770 | 799,201 |
| 2024-04-01 | 23.220 | 23.780 | 23.220 | 23.770 | 23.770 | 970,700 |
| 2024-03-29 | 23.000 | 23.400 | 22.950 | 23.230 | 23.230 | 450,370 |
| 2024-03-28 | 22.560 | 23.350 | 22.560 | 23.000 | 23.000 | 1,060,448 |
| 2024-03-27 | 23.230 | 23.830 | 22.700 | 22.700 | 22.700 | 1,286,548 |
| 2024-03-26 | 22.800 | 24.500 | 22.800 | 23.290 | 23.290 | 1,581,100 |
| 2024-03-25 | 23.840 | 24.550 | 23.530 | 23.540 | 23.540 | 1,505,900 |
| 2024-03-22 | 24.870 | 25.030 | 24.110 | 24.200 | 24.200 | 1,900,070 |
| 2024-03-21 | 25.150 | 25.500 | 24.710 | 24.950 | 24.950 | 1,628,200 |
| 2024-03-20 | 24.870 | 25.780 | 24.680 | 25.290 | 25.290 | 2,878,784 |
| 2024-03-19 | 25.240 | 25.240 | 24.700 | 24.700 | 24.700 | 1,667,012 |
| 2024-03-18 | 24.670 | 25.690 | 24.200 | 25.360 | 25.360 | 2,938,430 |
| 2024-03-15 | 24.350 | 25.080 | 23.980 | 24.660 | 24.660 | 3,271,265 |
| 2024-03-14 | 23.040 | 25.270 | 23.030 | 24.860 | 24.860 | 4,587,113 |
| 2024-03-13 | 24.390 | 24.390 | 23.260 | 23.420 | 23.420 | 4,619,028 |
| 2024-03-12 | 22.330 | 24.490 | 22.330 | 24.490 | 24.490 | 2,178,958 |
| 2024-03-11 | 21.470 | 22.300 | 21.370 | 22.260 | 22.260 | 1,229,200 |
| 2024-03-08 | 21.300 | 21.690 | 21.250 | 21.510 | 21.510 | 641,300 |
| 2024-03-07 | 21.760 | 22.110 | 21.370 | 21.530 | 21.530 | 1,082,500 |
| 2024-03-06 | 21.200 | 21.810 | 21.140 | 21.700 | 21.700 | 869,099 |
| 2024-03-05 | 22.300 | 22.300 | 21.260 | 21.370 | 21.370 | 1,055,013 |
| 2024-03-04 | 22.280 | 22.440 | 21.670 | 22.210 | 22.210 | 1,147,850 |
| 2024-03-01 | 22.460 | 22.460 | 21.820 | 22.280 | 22.280 | 1,086,698 |
| 2024-02-29 | 21.500 | 22.000 | 21.030 | 22.000 | 22.000 | 1,477,824 |
| 2024-02-28 | 22.980 | 23.300 | 21.240 | 21.260 | 21.260 | 2,152,024 |
| 2024-02-27 | 22.270 | 22.960 | 22.170 | 22.720 | 22.720 | 1,534,031 |
| 2024-02-26 | 22.200 | 22.880 | 21.900 | 22.540 | 22.540 | 1,814,100 |
| 2024-02-23 | 22.460 | 22.480 | 21.900 | 22.210 | 22.210 | 1,307,345 |
| 2024-02-22 | 21.870 | 22.680 | 21.650 | 22.220 | 22.220 | 1,053,800 |
| 2024-02-21 | 21.800 | 22.620 | 21.400 | 22.080 | 22.080 | 1,333,900 |
| 2024-02-20 | 21.750 | 21.980 | 21.300 | 21.750 | 21.750 | 909,900 |
| 2024-02-19 | 21.700 | 22.380 | 21.040 | 21.850 | 21.850 | 2,146,468 |
| 2024-02-08 | 19.090 | 21.010 | 18.340 | 21.010 | 21.010 | 2,963,520 |
| 2024-02-07 | 18.230 | 19.340 | 17.860 | 19.100 | 19.100 | 3,384,215 |
| 2024-02-06 | 18.010 | 18.580 | 16.510 | 17.790 | 17.790 | 3,633,251 |
| 2024-02-05 | 19.800 | 19.930 | 18.240 | 18.240 | 18.240 | 2,501,178 |
| 2024-02-02 | 21.820 | 22.170 | 19.650 | 20.270 | 20.270 | 3,176,484 |
| 2024-02-01 | 22.920 | 23.120 | 21.500 | 21.830 | 21.830 | 1,493,400 |
| 2024-01-31 | 23.790 | 24.170 | 22.810 | 22.970 | 22.970 | 1,495,782 |
| 2024-01-30 | 25.510 | 25.510 | 23.880 | 23.900 | 23.900 | 1,112,056 |
| 2024-01-29 | 25.190 | 25.990 | 24.400 | 24.500 | 24.500 | 1,327,445 |
| 2024-01-26 | 25.920 | 26.370 | 25.600 | 25.700 | 25.700 | 1,141,100 |
| 2024-01-25 | 25.100 | 26.000 | 24.580 | 25.920 | 25.920 | 1,205,454 |
| 2024-01-24 | 24.210 | 25.450 | 23.870 | 24.930 | 24.930 | 1,356,000 |
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.