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
2023-07-28	29.750	30.050	29.300	29.390	29.390	2,436,856
2023-07-27	30.730	30.730	29.780	29.860	29.860	2,443,563
2023-07-26	31.800	31.980	30.190	30.380	30.380	3,671,957
2023-07-25	31.950	32.200	31.510	31.870	31.870	2,664,549
2023-07-24	32.930	33.250	31.800	31.900	31.900	3,234,639
2023-07-21	33.900	34.270	32.500	32.750	32.750	4,602,626
2023-07-20	33.430	35.180	33.270	34.190	34.190	5,595,538
2023-07-19	34.380	34.500	32.880	33.440	33.440	4,528,158
2023-07-18	32.700	34.690	31.510	34.190	34.190	10,045,387
2023-07-17	30.150	32.790	29.650	32.790	32.790	10,255,887
2023-07-14	29.990	30.840	29.440	29.810	29.810	4,351,479
2023-07-13	29.650	30.390	29.450	30.000	30.000	2,865,701
2023-07-12	29.860	30.690	29.550	29.660	29.660	3,419,321
2023-07-11	29.820	30.080	29.350	29.650	29.650	3,019,947
2023-07-10	30.270	30.680	29.520	29.790	29.790	4,265,635
2023-07-07	29.380	30.780	28.950	30.360	30.360	6,914,738
2023-07-06	28.990	29.770	28.550	29.370	29.370	4,828,489
2023-07-05	29.070	29.790	28.710	28.910	28.910	5,629,144
2023-07-04	28.000	29.580	28.000	29.060	29.060	8,040,913
2023-07-03	28.000	29.780	27.830	28.160	28.160	9,939,679
2023-06-30	25.670	28.030	25.670	27.200	27.200	8,428,273
2023-06-29	25.290	26.080	25.290	25.620	25.620	2,509,007
2023-06-28	26.240	26.240	24.780	25.690	25.690	4,004,301
2023-06-27	26.200	26.900	25.700	26.270	26.270	4,179,122
2023-06-26	25.300	26.970	25.150	26.450	26.450	5,177,059
2023-06-21	26.150	27.380	25.520	25.700	25.700	5,810,717
2023-06-20	25.230	25.820	25.020	25.340	25.340	2,346,377
2023-06-19	25.500	25.630	24.680	25.130	25.130	3,503,780
2023-06-16	26.350	26.350	25.500	25.710	25.710	3,183,494
2023-06-15	25.840	26.580	25.600	26.410	26.410	2,803,400
2023-06-14	26.400	26.600	25.780	25.960	25.960	2,598,400
2023-06-13	26.400	26.740	26.090	26.330	26.330	2,346,300
2023-06-12	26.400	26.880	26.160	26.580	26.580	3,554,300
2023-06-09	26.800	27.090	26.300	26.450	26.450	4,772,994
2023-06-08	27.010	28.980	26.880	27.100	27.100	7,911,104
2023-06-07	28.250	28.250	26.500	27.350	27.350	8,178,797
2023-06-06	25.110	27.560	24.700	27.560	27.560	5,696,105
2023-06-05	24.800	25.780	24.670	25.050	25.050	3,410,835
2023-06-02	24.010	24.980	23.960	24.650	24.650	3,218,400
2023-06-01	23.730	24.240	23.380	23.910	23.910	1,964,223
2023-05-31	24.320	24.340	23.610	23.730	23.730	2,092,948
2023-05-30	24.420	24.660	24.180	24.470	24.470	2,258,152
2023-05-29	24.990	24.990	24.460	24.550	24.550	3,048,274
2023-05-26	25.960	26.100	24.500	25.000	25.000	5,818,722
2023-05-25	23.450	25.650	23.230	25.650	25.650	3,935,648
2023-05-24	22.720	23.580	22.700	23.320	23.320	1,890,741
2023-05-23	23.570	23.620	22.840	22.840	22.840	1,867,749
2023-05-22	23.480	23.780	23.020	23.690	23.690	1,739,699
2023-05-19	23.260	23.580	22.880	23.480	23.480	2,042,300
2023-05-18	24.150	24.400	23.390	23.580	23.580	3,533,938
2023-05-17	24.580	24.980	24.220	24.500	24.500	4,117,543
2023-05-16	24.320	24.880	24.010	24.110	24.110	4,212,751
2023-05-15	23.350	24.890	23.300	24.520	24.520	5,796,604
2023-05-12	24.570	25.080	23.290	23.570	23.570	3,875,240
2023-05-11	24.200	25.280	23.700	24.330	24.330	4,322,103
2023-05-10	23.580	25.190	23.350	24.460	24.460	2,650,256
2023-05-09	24.160	24.200	23.630	23.780	23.780	1,235,874
2023-05-08	24.010	24.560	24.010	24.410	24.410	946,400
2023-05-05	24.750	25.050	24.010	24.210	24.210	1,677,300
2023-05-04	25.150	25.560	24.560	24.700	24.700	1,797,343

← NewerPage 14 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.