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
2026-07-21	59.200	65.180	54.350	65.160	65.160	13,022,800
2026-07-20	68.610	68.750	60.390	60.390	60.390	8,599,927
2026-07-17	75.000	75.900	67.100	67.100	67.100	7,213,100
2026-07-16	77.660	81.800	74.280	74.550	74.550	8,157,670
2026-07-15	70.870	82.560	70.870	79.210	79.210	14,167,036
2026-07-14	81.000	84.850	73.640	75.460	75.460	16,312,064
2026-07-13	82.250	87.400	78.630	81.820	81.820	11,366,385
2026-07-10	83.000	90.500	81.130	84.380	84.380	12,575,923
2026-07-09	79.910	84.230	77.000	82.600	82.600	11,146,564
2026-07-08	88.030	88.030	78.750	79.100	79.100	10,400,350
2026-07-07	84.550	88.150	82.340	86.300	86.300	15,854,994
2026-07-06	76.140	84.550	76.140	84.550	84.550	20,495,236
2026-07-03	78.000	81.560	76.860	76.860	76.860	7,074,643
2026-07-02	77.000	83.560	75.990	79.660	79.660	8,158,223
2026-07-01	82.000	86.180	76.500	81.200	81.200	11,832,062
2026-06-30	81.200	83.820	78.800	81.290	81.290	9,347,832
2026-06-29	88.550	88.950	79.610	81.100	81.100	11,567,860
2026-06-26	86.150	92.230	83.400	88.460	88.460	15,223,261
2026-06-25	80.030	84.950	78.000	84.950	84.950	7,764,303
2026-06-24	74.520	77.770	71.980	77.230	77.230	7,424,203
2026-06-23	75.080	76.980	73.250	74.410	74.410	6,632,255
2026-06-22	80.610	83.620	74.710	76.690	76.690	12,280,655
2026-06-18	81.000	81.800	78.710	80.620	80.620	7,407,002
2026-06-17	79.840	81.800	77.500	81.330	81.330	10,564,508
2026-06-16	77.200	81.190	76.010	80.600	80.600	11,510,102
2026-06-15	68.850	74.830	68.580	74.830	74.830	10,248,371
2026-06-12	75.790	76.500	67.520	68.030	68.030	15,093,516
2026-06-11	79.130	79.130	72.000	74.300	74.300	11,317,823
2026-06-10	74.300	82.300	73.300	79.000	79.000	12,201,608
2026-06-09	74.000	76.290	73.070	75.000	75.000	8,103,300
2026-06-08	72.960	76.680	70.130	72.880	72.880	12,430,958
2026-06-05	76.000	80.490	72.600	76.550	76.550	14,104,221
2026-06-04	74.200	80.400	73.700	77.000	77.000	18,379,199
2026-06-03	70.920	75.970	68.010	75.870	75.870	19,841,612
2026-06-02	63.500	72.590	63.500	70.990	70.990	18,796,955
2026-06-01	61.890	67.940	60.580	65.990	65.990	17,535,046
2026-05-29	62.580	66.510	59.000	61.760	61.760	13,498,309
2026-05-28	61.310	62.000	59.600	61.180	61.180	6,796,587
2026-05-27	67.000	67.500	59.800	61.010	61.010	11,055,409
2026-05-26	64.790	66.060	61.620	65.500	65.500	10,176,272
2026-05-25	68.420	68.520	62.200	64.600	64.600	16,021,717
2026-05-22	56.930	62.620	56.930	62.620	62.620	11,139,216
2026-05-21	59.460	62.880	56.660	56.930	56.930	10,404,433
2026-05-20	57.620	59.270	57.620	58.900	58.900	7,136,896
2026-05-19	55.520	57.640	54.010	57.600	57.600	7,642,742
2026-05-18	56.300	58.400	55.150	55.940	55.940	7,782,737
2026-05-15	56.930	59.180	56.120	57.360	57.360	7,327,966
2026-05-14	57.000	59.590	54.760	57.200	57.200	9,640,051
2026-05-13	57.500	58.500	56.320	57.610	57.610	12,171,300
2026-05-12	55.840	58.680	55.230	58.210	58.210	10,291,952
2026-05-11	55.110	56.490	53.510	55.840	55.840	10,915,198
2026-05-08	53.510	55.880	53.060	55.120	55.120	7,180,538
2026-05-07	52.380	54.500	51.410	53.910	53.910	6,875,523
2026-05-06	51.910	53.800	51.110	52.380	52.380	8,953,293
2026-04-30	47.000	52.040	46.990	51.920	51.920	11,575,845
2026-04-29	50.100	52.500	46.770	48.760	48.760	13,037,255
2026-04-28	50.670	51.800	50.120	51.000	51.000	6,817,953
2026-04-27	48.660	52.000	48.600	51.500	51.500	11,818,852
2026-04-24	48.000	49.790	46.720	47.450	47.450	9,093,727
2026-04-23	48.000	50.280	47.880	48.050	48.050	8,089,738

← NewerPage 2 of 21 · 1,217 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.