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
2024-01-23	24.000	24.580	23.120	24.310	24.310	1,748,607
2024-01-22	26.330	26.930	24.040	24.040	24.040	1,932,429
2024-01-19	26.700	27.100	26.500	26.710	26.710	1,476,245
2024-01-18	25.420	26.680	25.150	26.680	26.680	2,483,345
2024-01-17	27.200	27.380	25.900	25.900	25.900	2,839,700
2024-01-16	25.350	26.140	25.350	25.880	25.880	871,263
2024-01-15	26.130	26.130	25.210	25.670	25.670	1,016,179
2024-01-12	25.780	26.500	25.420	26.150	26.150	1,341,502
2024-01-11	25.300	25.580	24.890	25.490	25.490	1,048,200
2024-01-10	25.120	25.520	24.880	25.160	25.160	569,040
2024-01-09	25.040	25.580	24.880	25.130	25.130	789,040
2024-01-08	25.580	25.750	24.880	25.040	25.040	922,348
2024-01-05	25.850	26.270	25.650	25.720	25.720	809,202
2024-01-04	26.410	26.600	25.890	26.010	26.010	1,134,262
2024-01-03	25.660	26.550	25.000	26.540	26.540	1,928,376
2024-01-02	26.560	26.560	25.410	25.570	25.570	1,439,219
2023-12-29	27.100	27.100	26.270	26.400	26.400	2,265,234
2023-12-28	26.030	27.070	25.750	26.980	26.980	1,600,261
2023-12-27	26.190	26.400	25.950	26.000	26.000	2,004,400
2023-12-26	26.500	26.520	25.990	26.130	26.130	1,571,669
2023-12-25	26.400	26.410	26.010	26.280	26.280	905,200
2023-12-22	26.290	26.820	25.800	26.400	26.400	1,866,400
2023-12-21	24.840	26.300	24.560	26.070	26.070	1,725,969
2023-12-20	25.000	25.850	24.980	25.300	25.300	1,517,179
2023-12-19	24.710	25.090	24.680	25.000	25.000	825,697
2023-12-18	25.100	25.460	24.600	24.710	24.710	1,192,000
2023-12-15	25.800	25.850	25.090	25.490	25.490	695,000
2023-12-14	25.650	25.930	25.480	25.590	25.590	805,500
2023-12-13	26.400	26.400	25.620	25.780	25.780	1,006,800
2023-12-12	26.430	26.480	25.950	26.400	26.400	680,200
2023-12-11	25.920	26.390	25.720	26.160	26.160	904,200
2023-12-08	26.480	26.640	25.850	25.930	25.930	780,600
2023-12-07	26.740	26.750	26.100	26.390	26.390	783,600
2023-12-06	26.500	26.940	26.300	26.660	26.660	910,000
2023-12-05	27.250	27.250	26.380	26.510	26.510	1,253,307
2023-12-04	27.880	28.090	26.900	27.160	27.160	1,698,107
2023-12-01	28.140	28.280	27.830	27.910	27.910	991,164
2023-11-30	28.680	28.770	28.010	28.070	28.070	1,029,430
2023-11-29	28.740	28.880	28.450	28.670	28.670	772,172
2023-11-28	28.840	29.590	28.360	28.730	28.730	1,382,872
2023-11-27	28.650	28.980	28.280	28.500	28.500	895,598
2023-11-24	28.980	29.630	28.630	28.740	28.740	1,301,898
2023-11-23	28.480	29.400	28.480	29.080	29.080	616,653
2023-11-22	29.300	29.470	28.660	28.700	28.700	992,100
2023-11-21	30.240	30.530	29.290	29.300	29.300	1,668,453
2023-11-20	30.490	30.650	30.110	30.390	30.390	1,253,107
2023-11-17	29.850	31.300	29.600	30.530	30.530	2,678,158
2023-11-16	30.010	30.210	29.720	29.750	29.750	989,000
2023-11-15	29.820	30.450	29.640	30.210	30.210	1,960,987
2023-11-14	29.550	29.800	29.200	29.610	29.610	1,069,276
2023-11-13	29.150	29.580	28.910	29.320	29.320	715,951
2023-11-10	29.390	29.390	28.710	29.120	29.120	789,500
2023-11-09	29.150	29.600	28.970	29.090	29.090	997,331
2023-11-08	28.600	29.450	28.250	29.210	29.210	1,368,953
2023-11-07	28.360	28.660	27.920	28.560	28.560	1,059,921
2023-11-06	27.750	28.450	27.750	28.270	28.270	1,212,364
2023-11-03	27.400	28.000	27.300	27.820	27.820	1,100,758
2023-11-02	27.410	27.500	27.160	27.300	27.300	756,060
2023-11-01	27.500	27.800	26.900	27.350	27.350	1,308,960
2023-10-31	28.570	28.600	27.220	27.550	27.550	2,859,654

← NewerPage 12 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.