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
2026-01-19	51.500	53.700	50.550	51.060	51.060	7,364,033
2026-01-16	48.090	52.800	47.820	52.210	52.210	10,329,210
2026-01-15	48.000	48.790	47.650	48.090	48.090	3,317,803
2026-01-14	48.580	49.070	47.540	48.450	48.450	5,709,871
2026-01-13	49.630	50.390	48.380	48.570	48.570	5,294,675
2026-01-12	50.900	51.380	49.550	50.010	50.010	7,193,725
2026-01-09	52.700	52.880	50.920	51.570	51.570	7,144,857
2026-01-08	49.990	52.200	49.660	52.040	52.040	6,918,630
2026-01-07	49.600	51.050	48.330	50.090	50.090	5,918,835
2026-01-06	49.550	50.090	48.700	49.560	49.560	4,337,395
2026-01-05	48.500	50.300	48.430	49.620	49.620	5,314,910
2025-12-31	48.200	49.360	48.200	48.770	48.770	3,924,300
2025-12-30	48.010	49.300	48.010	48.490	48.490	5,334,400
2025-12-29	49.430	50.080	48.070	48.450	48.450	6,154,100
2025-12-26	51.690	52.600	49.300	49.720	49.720	10,037,206
2025-12-25	58.710	58.710	51.360	52.010	52.010	12,385,580
2025-12-24	54.120	57.670	52.780	57.030	57.030	9,036,693
2025-12-23	53.610	55.350	53.380	54.270	54.270	5,095,400
2025-12-22	53.610	55.370	52.580	53.890	53.890	8,890,914
2025-12-19	49.770	53.610	49.770	53.610	53.610	14,609,342
2025-12-18	49.380	51.500	48.690	48.740	48.740	5,567,367
2025-12-17	49.300	49.600	47.520	49.270	49.270	3,845,645
2025-12-16	48.530	49.000	47.630	48.840	48.840	2,849,200
2025-12-15	48.000	50.000	47.800	48.980	48.980	4,388,672
2025-12-12	48.480	49.680	47.300	48.210	48.210	3,281,280
2025-12-11	48.320	49.350	47.620	48.490	48.490	3,202,300
2025-12-10	47.800	48.490	47.380	48.130	48.130	3,135,600
2025-12-09	46.640	49.290	46.640	48.060	48.060	5,406,104
2025-12-08	45.860	47.280	45.760	46.780	46.780	3,356,673
2025-12-05	45.780	46.880	45.450	46.060	46.060	2,313,554
2025-12-04	45.220	45.950	44.500	45.800	45.800	2,265,354
2025-12-03	45.710	46.250	45.000	45.310	45.310	1,712,032
2025-12-02	46.520	47.000	45.450	45.600	45.600	2,486,791
2025-12-01	46.010	47.120	45.180	46.650	46.650	3,277,205
2025-11-28	44.800	47.170	44.680	46.350	46.350	4,551,100
2025-11-27	44.040	46.170	43.770	45.050	45.050	4,170,634
2025-11-26	43.900	44.490	43.700	43.860	43.860	1,402,166
2025-11-25	44.500	44.970	43.950	44.160	44.160	2,113,732
2025-11-24	43.480	44.300	42.560	44.020	44.020	3,086,493
2025-11-21	44.000	44.140	41.910	42.310	42.310	3,571,614
2025-11-20	44.970	45.310	44.100	44.100	44.100	2,231,100
2025-11-19	44.970	46.250	44.270	44.700	44.700	2,439,725
2025-11-18	45.300	46.000	44.890	45.210	45.210	2,120,871
2025-11-17	47.580	47.580	44.500	45.230	45.230	3,962,821
2025-11-14	45.810	48.090	45.810	47.340	47.340	3,685,886
2025-11-13	45.730	47.150	45.100	46.510	46.510	3,426,980
2025-11-12	46.220	47.100	45.300	45.680	45.680	3,290,237
2025-11-11	47.000	47.270	45.850	46.220	46.220	2,798,718
2025-11-10	47.980	47.980	45.600	46.980	46.980	3,961,888
2025-11-07	48.000	48.500	46.530	46.880	46.880	4,704,101
2025-11-06	48.330	49.430	48.180	48.230	48.230	3,263,101
2025-11-05	47.000	48.500	46.500	48.500	48.500	2,729,782
2025-11-04	48.000	49.780	47.770	47.880	47.880	5,904,895
2025-11-03	52.400	52.710	48.850	50.440	50.440	8,808,960
2025-10-31	56.010	56.010	52.300	52.400	52.400	9,838,200
2025-10-30	54.020	56.880	53.000	56.280	56.280	11,508,174
2025-10-29	51.330	54.320	51.170	53.960	53.960	6,402,700
2025-10-28	51.000	53.100	51.000	52.170	52.170	4,944,731
2025-10-27	54.440	57.890	51.970	51.970	51.970	11,227,265
2025-10-24	52.000	55.500	50.650	54.460	54.460	9,635,394

← NewerPage 4 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.