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
2026-04-22	48.540	49.500	48.180	49.030	49.030	6,518,635
2026-04-21	48.500	49.600	46.810	49.020	49.020	8,066,814
2026-04-20	47.400	49.000	45.000	47.730	47.730	10,622,462
2026-04-17	46.590	48.490	46.150	47.490	47.490	5,675,566
2026-04-16	46.640	47.090	45.920	46.510	46.510	6,341,064
2026-04-15	48.600	49.180	46.390	46.520	46.520	8,939,154
2026-04-14	48.140	49.500	47.700	48.410	48.410	12,372,021
2026-04-13	43.590	47.970	43.370	47.970	47.970	12,628,215
2026-04-10	40.010	44.130	40.010	43.610	43.610	12,154,950
2026-04-09	40.000	41.000	39.560	40.120	40.120	4,456,100
2026-04-08	39.100	40.300	38.990	40.290	40.290	3,689,300
2026-04-07	37.950	39.120	37.900	38.520	38.520	2,744,000
2026-04-03	39.280	39.330	37.770	37.980	37.980	2,801,978
2026-04-02	38.810	39.540	38.700	39.050	39.050	2,846,400
2026-04-01	38.880	39.380	38.440	39.150	39.150	3,575,300
2026-03-31	38.680	38.990	37.740	38.120	38.120	2,655,200
2026-03-30	37.860	38.980	37.730	38.650	38.650	3,262,300
2026-03-27	36.500	38.500	36.500	38.020	38.020	3,982,300
2026-03-26	37.350	37.650	36.520	37.080	37.080	3,326,597
2026-03-25	35.440	38.270	35.370	37.350	37.350	6,545,619
2026-03-24	35.170	35.590	34.210	35.280	35.280	2,572,111
2026-03-23	35.600	37.030	34.450	34.600	34.600	4,622,900
2026-03-20	37.880	37.880	36.820	36.830	36.830	2,576,700
2026-03-19	38.110	39.020	37.060	37.320	37.320	3,894,774
2026-03-18	37.820	38.800	37.500	38.520	38.520	3,387,391
2026-03-17	39.300	39.300	37.800	37.810	37.810	3,853,800
2026-03-16	38.750	39.400	38.300	39.230	39.230	2,693,600
2026-03-13	38.660	39.980	38.660	38.700	38.700	3,280,730
2026-03-12	39.400	39.730	38.570	38.660	38.660	3,170,320
2026-03-11	38.680	40.040	38.320	39.500	39.500	5,239,764
2026-03-10	38.960	39.180	38.450	38.620	38.620	2,214,378
2026-03-09	39.220	39.220	37.910	38.540	38.540	3,489,756
2026-03-06	39.850	39.860	38.920	39.220	39.220	3,311,800
2026-03-05	40.080	40.450	39.580	40.060	40.060	2,781,391
2026-03-04	38.700	40.260	38.610	39.550	39.550	4,231,840
2026-03-03	40.380	41.190	39.680	39.970	39.970	7,966,432
2026-03-02	39.600	40.500	39.410	39.920	39.920	3,955,003
2026-02-27	39.980	40.000	39.300	39.860	39.860	3,121,698
2026-02-26	41.610	41.640	39.800	40.200	40.200	4,808,803
2026-02-25	40.300	41.730	39.820	41.320	41.320	6,557,886
2026-02-24	39.970	40.850	39.000	40.300	40.300	4,264,500
2026-02-13	38.700	41.200	38.330	39.800	39.800	6,049,300
2026-02-12	39.240	39.550	38.710	38.710	38.710	2,944,715
2026-02-11	39.320	39.470	38.900	38.990	38.990	1,956,900
2026-02-10	40.000	40.110	38.960	39.320	39.320	2,842,100
2026-02-09	40.000	40.490	39.400	39.990	39.990	4,387,513
2026-02-06	38.490	39.400	38.000	38.960	38.960	2,788,625
2026-02-05	39.280	39.680	38.160	38.680	38.680	3,737,500
2026-02-04	39.780	40.280	39.130	39.510	39.510	3,398,069
2026-02-03	39.900	40.200	39.120	39.800	39.800	3,821,540
2026-02-02	40.830	41.260	39.210	39.310	39.310	5,104,211
2026-01-30	40.720	42.900	40.480	40.820	40.820	5,325,614
2026-01-29	42.900	43.580	41.800	42.050	42.050	5,445,567
2026-01-28	47.160	47.200	42.650	43.300	43.300	10,989,118
2026-01-27	48.010	48.180	44.930	46.930	46.930	5,948,993
2026-01-26	50.480	50.690	47.830	47.930	47.930	6,988,722
2026-01-23	50.120	51.140	49.650	50.600	50.600	4,093,025
2026-01-22	52.260	52.260	49.270	50.120	50.120	6,727,349
2026-01-21	50.750	53.200	49.540	52.000	52.000	8,565,498
2026-01-20	51.060	52.310	49.390	50.000	50.000	4,231,169

← NewerPage 3 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.