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
2023-02-03	33.380	34.150	33.000	33.840	33.840	2,670,945
2023-02-02	33.320	34.900	32.950	33.380	33.380	5,044,591
2023-02-01	31.260	33.330	31.260	33.100	33.100	6,496,115
2023-01-31	30.520	31.630	30.080	31.450	31.450	3,530,191
2023-01-30	29.060	30.770	29.050	30.470	30.470	3,554,112
2023-01-20	28.180	29.030	28.180	28.760	28.760	1,390,903
2023-01-19	28.930	29.080	28.140	28.380	28.380	1,734,712
2023-01-18	28.850	29.570	28.660	28.930	28.930	3,349,769
2023-01-17	27.600	29.290	27.500	29.160	29.160	5,405,432
2023-01-16	27.370	28.010	27.080	27.150	27.150	2,292,565
2023-01-13	27.360	27.760	26.560	27.150	27.150	2,851,940
2023-01-12	27.810	28.160	27.330	27.450	27.450	1,419,540
2023-01-11	28.650	29.850	27.700	27.750	27.750	3,892,581
2023-01-10	28.450	29.400	28.100	28.640	28.640	4,512,978
2023-01-09	27.540	28.520	27.100	28.490	28.490	3,129,073
2023-01-06	26.900	28.300	26.670	27.700	27.700	3,975,593
2023-01-05	26.450	27.150	26.360	26.930	26.930	1,201,094
2023-01-04	26.980	27.200	26.360	26.610	26.610	1,950,124
2023-01-03	26.660	27.460	26.390	27.200	27.200	4,227,003
2022-12-30	26.910	27.160	26.260	26.680	26.680	1,191,400
2022-12-29	27.130	27.330	26.160	26.460	26.460	1,204,444
2022-12-28	27.470	27.470	26.700	27.130	27.130	1,075,000
2022-12-27	27.000	27.380	26.480	27.110	27.110	1,262,600
2022-12-26	25.900	26.860	25.510	26.650	26.650	1,388,500
2022-12-23	26.000	26.290	25.550	25.740	25.740	1,264,800
2022-12-22	26.910	27.070	26.110	26.260	26.260	1,283,600
2022-12-21	27.420	27.450	26.800	26.960	26.960	859,010
2022-12-20	27.080	27.700	27.080	27.300	27.300	1,151,700
2022-12-19	27.900	28.140	27.340	27.400	27.400	1,329,290
2022-12-16	28.270	28.520	27.250	27.820	27.820	1,897,700
2022-12-15	27.650	28.420	27.600	28.270	28.270	1,741,901
2022-12-14	27.560	28.340	27.400	27.590	27.590	1,552,583
2022-12-13	29.560	29.560	27.590	27.680	27.680	3,122,470
2022-12-12	29.560	29.800	28.660	28.990	28.990	2,462,048
2022-12-09	29.850	30.450	29.620	29.820	29.820	1,634,655
2022-12-08	30.440	30.980	29.790	29.840	29.840	2,561,000
2022-12-07	31.170	32.300	30.650	30.800	30.800	2,245,800
2022-12-06	30.990	31.260	30.210	31.170	31.170	1,725,810
2022-12-05	32.500	32.500	30.940	31.000	31.000	2,635,600
2022-12-02	31.180	32.780	30.820	32.200	32.200	2,325,782
2022-12-01	31.470	33.300	30.610	31.190	31.190	2,670,782
2022-11-30	30.500	31.700	30.500	31.360	31.360	1,911,956
2022-11-29	31.760	31.760	30.880	31.400	31.400	1,855,900
2022-11-28	31.110	32.180	30.840	31.700	31.700	2,182,800
2022-11-25	32.970	33.220	31.190	31.230	31.230	2,749,755
2022-11-24	32.400	33.330	31.760	33.260	33.260	2,821,833
2022-11-23	33.470	34.170	31.180	32.810	32.810	2,829,300
2022-11-22	32.670	34.290	32.300	33.490	33.490	3,037,780
2022-11-21	30.490	33.500	30.080	32.980	32.980	3,721,400
2022-11-18	30.980	31.200	30.140	30.600	30.600	1,466,401
2022-11-17	31.480	31.520	30.320	30.400	30.400	1,474,799
2022-11-16	31.990	32.280	31.220	31.430	31.430	1,583,600
2022-11-15	31.120	32.090	30.810	31.990	31.990	1,873,340
2022-11-14	32.190	32.650	31.060	31.160	31.160	2,061,900
2022-11-11	32.880	33.360	32.180	32.190	32.190	1,899,529
2022-11-10	33.340	33.670	32.130	32.180	32.180	2,013,200
2022-11-09	33.470	33.940	33.280	33.600	33.600	1,086,220
2022-11-08	34.070	34.910	33.000	33.450	33.450	2,027,800
2022-11-07	33.880	34.500	33.000	34.000	34.000	1,908,900
2022-11-04	32.500	34.100	32.200	33.560	33.560	2,629,491

← NewerPage 16 of 21 · 1,213 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.