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
2022-05-10	24.300	24.700	23.630	24.700	24.700	1,590,800
2022-05-09	23.450	24.600	23.110	24.390	24.390	1,882,400
2022-05-06	22.500	23.580	22.040	23.090	23.090	3,606,602
2022-05-05	20.000	21.980	20.000	21.980	21.980	1,122,900
2022-04-29	19.700	20.420	19.620	19.980	19.980	1,429,300
2022-04-28	19.920	20.300	19.500	19.610	19.610	1,117,100
2022-04-27	19.750	20.020	18.880	19.890	19.890	1,715,500
2022-04-26	19.000	20.220	18.200	19.460	19.460	4,435,400
2022-04-25	21.600	21.600	19.570	19.570	19.570	2,163,600
2022-04-22	21.750	22.040	21.120	21.740	21.740	897,200
2022-04-21	22.070	22.840	21.520	21.740	21.740	2,019,800
2022-04-20	24.470	24.470	22.010	22.010	22.010	3,387,190
2022-04-19	25.400	25.400	24.200	24.460	24.460	1,291,400
2022-04-18	25.010	25.990	24.500	24.990	24.990	1,164,800
2022-04-15	26.350	26.350	23.760	25.630	25.630	1,586,100
2022-04-14	25.800	27.470	25.800	26.400	26.400	1,715,425
2022-04-13	25.930	26.350	25.510	25.870	25.870	1,305,700
2022-04-12	25.110	25.950	25.090	25.840	25.840	1,165,772
2022-04-11	26.500	26.500	25.000	25.500	25.500	966,900
2022-04-08	26.880	26.980	26.100	26.250	26.250	1,053,800
2022-04-07	26.500	27.200	26.330	26.890	26.890	971,300
2022-04-06	27.700	27.710	26.750	26.800	26.800	1,385,000
2022-04-01	26.920	27.620	26.690	27.570	27.570	1,791,100
2022-03-31	27.900	28.900	26.540	26.950	26.950	3,741,933
2022-03-30	24.930	27.420	24.930	27.420	27.420	1,717,700
2022-03-29	24.930	25.220	24.610	24.930	24.930	1,388,600
2022-03-28	25.200	25.630	24.810	24.930	24.930	1,235,689
2022-03-25	25.550	26.200	24.900	25.660	25.660	1,355,133
2022-03-24	25.900	26.180	25.200	25.700	25.700	1,351,533
2022-03-23	26.310	26.690	26.000	26.230	26.230	1,174,000
2022-03-22	26.430	27.250	26.230	26.300	26.300	1,453,000
2022-03-21	26.990	27.850	26.320	26.650	26.650	1,593,533
2022-03-18	26.600	27.170	26.100	26.920	26.920	1,495,283
2022-03-17	27.000	27.800	26.030	26.130	26.130	2,159,083
2022-03-16	26.800	27.670	25.770	27.080	27.080	2,553,700
2022-03-15	28.100	28.460	26.660	26.680	26.680	2,923,500
2022-03-14	27.790	29.260	26.960	28.240	28.240	3,113,400
2022-03-11	26.840	28.260	26.310	27.440	27.440	2,111,700
2022-03-10	26.790	27.580	26.590	27.520	27.520	2,249,600
2022-03-09	26.410	26.720	25.610	26.400	26.400	2,110,800
2022-03-08	27.370	27.380	26.150	26.490	26.490	2,145,600
2022-03-07	27.270	27.940	26.930	27.320	27.320	1,401,100
2022-03-04	27.390	28.000	27.130	27.400	27.400	1,676,400
2022-03-03	27.380	27.680	26.930	27.500	27.500	1,529,100
2022-03-02	27.590	27.660	26.740	27.380	27.380	2,324,500
2022-03-01	27.740	28.200	26.660	27.300	27.300	3,074,600
2022-02-28	26.300	27.820	26.010	27.440	27.440	3,224,600
2022-02-25	25.930	26.580	25.380	26.200	26.200	2,511,900
2022-02-24	25.680	26.950	25.260	25.900	25.900	4,294,620
2022-02-23	28.000	28.000	25.190	25.680	25.680	6,345,780
2022-02-22	27.700	28.790	26.280	27.280	27.280	6,024,269
2022-02-21	25.170	27.670	25.160	27.670	27.670	4,510,330
2022-02-18	24.350	25.580	24.190	25.150	25.150	2,967,880
2022-02-17	23.630	24.700	23.630	24.340	24.340	1,831,680
2022-02-16	24.290	24.590	23.360	23.700	23.700	2,082,913
2022-02-15	22.820	24.100	22.630	24.050	24.050	2,839,580
2022-02-14	22.110	22.880	22.010	22.820	22.820	1,667,400
2022-02-11	22.350	22.560	21.780	22.110	22.110	1,841,600
2022-02-10	21.980	22.580	21.910	22.260	22.260	2,144,200
2022-02-09	20.930	22.210	20.680	22.000	22.000	2,455,050

← NewerPage 19 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.