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
2023-10-30	28.690	29.300	28.500	29.000	29.000	1,470,511
2023-10-27	28.520	28.960	28.160	28.690	28.690	1,091,600
2023-10-26	28.930	29.190	28.200	28.460	28.460	808,846
2023-10-25	29.110	29.280	28.600	28.920	28.920	723,530
2023-10-24	28.100	29.060	28.100	28.820	28.820	899,705
2023-10-23	29.440	29.580	28.000	28.100	28.100	1,209,410
2023-10-20	28.900	29.590	28.810	29.070	29.070	805,332
2023-10-19	29.380	29.540	28.870	29.070	29.070	1,116,400
2023-10-18	29.610	29.860	29.110	29.670	29.670	1,333,494
2023-10-17	29.370	29.480	28.900	29.400	29.400	1,006,510
2023-10-16	29.900	29.900	29.100	29.370	29.370	2,570,161
2023-10-13	31.450	31.650	29.280	29.600	29.600	3,151,480
2023-10-12	32.020	32.780	30.300	31.760	31.760	3,972,580
2023-10-11	32.140	32.560	31.770	32.020	32.020	1,329,098
2023-10-10	33.400	33.400	31.900	32.190	32.190	1,493,203
2023-10-09	32.710	33.400	32.500	33.060	33.060	1,549,808
2023-09-28	31.730	33.100	31.730	32.980	32.980	2,619,542
2023-09-27	31.730	32.680	31.700	31.730	31.730	1,353,340
2023-09-26	32.350	32.540	31.700	31.770	31.770	1,041,410
2023-09-25	31.840	32.580	31.650	32.360	32.360	1,506,150
2023-09-22	31.360	32.220	30.910	31.970	31.970	1,428,200
2023-09-21	32.090	32.990	31.480	31.500	31.500	1,429,600
2023-09-20	31.700	33.150	31.700	32.350	32.350	1,896,568
2023-09-19	32.500	32.510	31.360	31.690	31.690	1,910,295
2023-09-18	32.880	33.980	31.900	32.610	32.610	2,578,789
2023-09-15	33.100	33.230	32.260	32.560	32.560	1,325,200
2023-09-14	33.480	33.480	32.510	32.830	32.830	1,367,040
2023-09-13	34.040	34.370	32.390	33.610	33.610	2,667,850
2023-09-12	34.380	34.600	33.850	34.190	34.190	2,542,058
2023-09-11	33.400	34.900	32.680	34.680	34.680	4,067,709
2023-09-08	32.550	34.390	31.960	33.890	33.890	3,185,173
2023-09-07	33.300	33.500	32.400	32.550	32.550	1,967,800
2023-09-06	32.280	34.030	32.050	33.670	33.670	3,579,884
2023-09-05	32.430	33.330	31.900	32.450	32.450	2,851,285
2023-09-04	33.180	33.210	32.250	32.390	32.390	2,434,120
2023-09-01	33.220	33.380	32.660	33.190	33.190	2,727,500
2023-08-31	31.440	33.580	31.280	33.170	33.170	6,472,800
2023-08-30	31.700	32.260	31.010	31.220	31.220	2,406,950
2023-08-29	30.130	32.010	29.880	31.790	31.790	2,967,580
2023-08-28	30.580	31.250	29.900	30.130	30.130	2,763,750
2023-08-25	29.910	30.380	29.250	29.250	29.250	1,500,482
2023-08-24	30.300	30.960	29.600	30.120	30.120	1,899,300
2023-08-23	30.340	31.880	29.860	30.660	30.660	1,993,978
2023-08-22	30.300	30.880	29.580	30.520	30.520	1,855,809
2023-08-21	31.700	31.700	30.300	30.310	30.310	2,274,172
2023-08-18	31.900	32.940	31.780	31.870	31.870	2,207,232
2023-08-17	32.420	32.500	31.520	31.880	31.880	2,313,588
2023-08-16	32.880	33.140	32.030	32.690	32.690	3,297,487
2023-08-15	32.940	33.500	31.880	32.250	32.250	3,654,452
2023-08-14	30.950	33.400	30.430	33.100	33.100	4,981,461
2023-08-11	31.540	31.800	31.080	31.260	31.260	2,713,144
2023-08-10	30.750	31.800	30.180	31.760	31.760	3,840,078
2023-08-09	30.100	30.810	29.500	30.790	30.790	3,309,252
2023-08-08	31.350	31.520	30.320	30.420	30.420	2,718,640
2023-08-07	31.300	31.690	31.000	31.310	31.310	2,811,508
2023-08-04	31.940	32.440	31.310	31.460	31.460	3,848,812
2023-08-03	33.330	33.540	31.280	31.550	31.550	6,807,700
2023-08-02	30.000	33.280	29.800	33.280	33.280	7,525,921
2023-08-01	30.500	31.040	29.000	30.250	30.250	6,047,787
2023-07-31	29.520	30.610	29.320	29.360	29.360	3,019,307

← NewerPage 13 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.