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
2023-04-28	25.130	26.050	24.850	25.190	25.190	1,770,300
2023-04-27	24.990	25.700	24.600	25.010	25.010	1,993,350
2023-04-26	24.740	25.900	24.580	24.910	24.910	2,867,200
2023-04-25	26.000	26.270	24.460	24.790	24.790	3,459,997
2023-04-24	27.240	27.240	25.940	26.060	26.060	1,824,830
2023-04-21	27.010	27.560	26.700	26.880	26.880	958,600
2023-04-20	27.610	27.890	26.950	27.320	27.320	1,087,371
2023-04-19	27.740	28.000	27.610	27.890	27.890	857,000
2023-04-18	28.330	28.410	27.600	27.750	27.750	1,134,219
2023-04-17	27.900	28.500	27.890	28.350	28.350	1,139,904
2023-04-14	27.980	28.290	27.800	27.900	27.900	878,485
2023-04-13	28.690	28.700	27.920	27.990	27.990	974,100
2023-04-12	28.180	28.700	27.910	28.590	28.590	1,193,909
2023-04-11	28.060	28.090	27.460	27.980	27.980	1,137,200
2023-04-10	28.480	28.610	27.760	27.970	27.970	1,277,935
2023-04-07	28.340	28.860	27.980	28.470	28.470	1,043,621
2023-04-06	28.480	28.780	27.830	28.180	28.180	1,320,871
2023-04-04	29.300	29.340	28.140	28.480	28.480	1,841,619
2023-04-03	28.560	29.950	28.400	29.270	29.270	2,404,828
2023-03-31	27.180	29.680	27.150	28.560	28.560	2,727,811
2023-03-30	27.200	27.550	27.120	27.360	27.360	821,100
2023-03-29	27.160	27.690	27.080	27.200	27.200	902,492
2023-03-28	27.410	27.790	27.140	27.410	27.410	1,270,392
2023-03-27	27.420	27.780	27.110	27.590	27.590	1,176,200
2023-03-24	27.680	27.970	27.400	27.420	27.420	1,087,600
2023-03-23	28.400	28.490	27.260	27.680	27.680	1,553,992
2023-03-22	28.480	28.760	28.150	28.160	28.160	889,601
2023-03-21	27.920	28.390	27.120	28.360	28.360	1,130,001
2023-03-20	27.940	28.140	27.170	27.640	27.640	1,411,200
2023-03-17	28.500	28.500	27.500	27.940	27.940	1,745,899
2023-03-16	28.880	28.980	27.750	28.040	28.040	1,477,674
2023-03-15	28.210	29.280	28.200	28.950	28.950	1,578,500
2023-03-14	28.890	28.890	27.660	28.210	28.210	2,830,400
2023-03-13	28.920	29.500	28.600	28.790	28.790	1,639,284
2023-03-10	29.630	29.870	29.200	29.340	29.340	800,644
2023-03-09	30.080	30.270	29.580	29.590	29.590	1,304,600
2023-03-08	30.010	30.250	29.680	30.210	30.210	960,101
2023-03-07	30.710	30.710	29.990	30.010	30.010	949,755
2023-03-06	30.530	30.970	29.960	30.480	30.480	1,585,167
2023-03-03	30.470	30.820	30.400	30.530	30.530	950,900
2023-03-02	30.860	31.100	30.340	30.590	30.590	1,448,702
2023-03-01	31.620	31.620	30.450	30.690	30.690	1,447,584
2023-02-28	30.910	31.650	30.710	31.100	31.100	1,705,331
2023-02-27	31.180	31.780	30.860	31.420	31.420	1,794,229
2023-02-24	31.010	32.180	31.010	31.430	31.430	1,465,071
2023-02-23	30.400	31.500	30.400	31.250	31.250	2,543,800
2023-02-22	30.370	31.100	30.370	30.520	30.520	1,115,500
2023-02-21	30.500	30.890	30.230	30.750	30.750	1,998,000
2023-02-20	31.060	31.200	30.250	30.610	30.610	2,451,315
2023-02-17	31.600	31.810	30.660	30.920	30.920	1,801,600
2023-02-16	33.220	33.220	31.300	31.490	31.490	2,160,900
2023-02-15	33.770	33.770	32.250	32.740	32.740	1,939,327
2023-02-14	33.830	33.830	32.900	33.310	33.310	1,576,993
2023-02-13	33.340	34.380	33.260	33.570	33.570	2,154,238
2023-02-10	33.900	34.050	33.230	33.340	33.340	1,872,429
2023-02-09	34.000	34.650	33.660	33.900	33.900	2,010,800
2023-02-08	33.840	34.850	33.440	34.000	34.000	2,840,000
2023-02-07	33.160	33.940	33.020	33.740	33.740	2,328,115
2023-02-06	33.230	34.100	33.020	33.210	33.210	2,856,828
2023-02-03	33.380	34.150	33.000	33.840	33.840	2,670,945

← NewerPage 15 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.