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
2025-10-23	51.880	51.900	48.970	50.600	50.600	4,166,700
2025-10-22	52.440	52.880	50.810	51.760	51.760	4,706,200
2025-10-21	51.410	52.850	50.480	52.430	52.430	7,132,900
2025-10-20	49.910	50.980	48.590	50.480	50.480	7,714,098
2025-10-17	50.400	50.520	48.330	48.390	48.390	4,410,890
2025-10-16	49.900	51.660	49.000	49.980	49.980	5,539,316
2025-10-15	49.670	50.270	48.000	50.150	50.150	3,481,998
2025-10-14	51.570	51.980	49.220	49.670	49.670	6,660,284
2025-10-13	45.840	50.880	45.800	50.310	50.310	7,742,969
2025-10-10	49.700	49.990	47.580	48.540	48.540	5,770,927
2025-10-09	49.240	51.850	49.240	50.890	50.890	7,083,400
2025-09-30	49.500	50.660	48.630	49.080	49.080	6,888,376
2025-09-29	49.430	52.880	49.100	50.160	50.160	7,362,889
2025-09-26	53.230	53.600	48.600	49.400	49.400	10,918,584
2025-09-25	52.800	55.710	52.120	53.230	53.230	16,109,828
2025-09-24	47.830	52.800	47.240	52.800	52.800	11,365,410
2025-09-23	49.670	50.090	45.440	48.000	48.000	13,632,022
2025-09-22	51.600	52.000	49.000	49.620	49.620	11,388,901
2025-09-19	52.000	55.000	51.180	52.300	52.300	10,515,225
2025-09-18	54.000	55.100	51.500	52.000	52.000	14,594,841
2025-09-17	55.500	59.580	55.500	55.800	55.800	13,038,225
2025-09-16	62.350	63.180	55.380	56.510	56.510	18,022,852
2025-09-15	54.680	60.120	54.010	60.120	60.120	12,550,507
2025-09-12	52.500	56.080	52.400	54.650	54.650	11,952,957
2025-09-11	50.660	55.660	49.400	53.620	53.620	13,686,679
2025-09-10	49.990	52.340	48.880	50.650	50.650	8,455,943
2025-09-09	50.500	54.000	48.800	50.610	50.610	13,282,235
2025-09-08	48.960	51.000	48.290	50.030	50.030	8,097,830
2025-09-05	47.010	50.200	46.800	49.500	49.500	9,666,549
2025-09-04	46.880	49.950	45.880	47.900	47.900	11,147,448
2025-09-03	49.490	51.620	47.010	48.000	48.000	13,526,091
2025-09-02	52.110	53.850	47.500	48.900	48.900	18,451,980
2025-09-01	46.660	51.700	46.640	51.700	51.700	12,948,595
2025-08-29	50.700	51.660	47.000	47.000	47.000	14,731,361
2025-08-28	45.220	49.720	44.000	49.720	49.720	13,692,615
2025-08-27	47.800	48.250	45.200	45.200	45.200	9,799,966
2025-08-26	48.520	49.610	47.010	47.800	47.800	11,061,100
2025-08-25	48.000	49.790	46.490	48.230	48.230	14,508,082
2025-08-22	51.990	52.300	47.330	48.000	48.000	16,336,576
2025-08-21	52.990	52.990	48.910	50.320	50.320	15,191,158
2025-08-20	48.780	53.340	47.800	53.340	53.340	20,622,413
2025-08-19	53.000	53.720	48.490	48.490	48.490	26,172,388
2025-08-18	52.990	56.770	52.500	53.880	53.880	29,653,614
2025-08-15	56.500	56.500	51.610	51.610	51.610	26,769,067
2025-08-14	54.990	60.000	53.000	57.340	57.340	18,493,001
2025-08-13	49.990	54.990	49.990	54.990	54.990	18,268,451
2025-08-12	49.740	51.380	47.000	49.990	49.990	24,070,807
2025-08-11	43.000	46.710	42.940	46.710	46.710	16,264,979
2025-08-08	40.440	42.460	39.300	42.460	42.460	22,837,913
2025-08-07	39.500	41.330	38.510	38.600	38.600	25,424,369
2025-08-06	34.910	37.570	33.910	37.570	37.570	18,052,153
2025-08-05	31.690	34.540	31.610	34.150	34.150	11,024,670
2025-08-04	31.550	32.690	30.500	31.690	31.690	8,998,553
2025-08-01	29.870	32.250	29.370	31.700	31.700	10,705,540
2025-07-31	29.530	30.700	29.530	29.840	29.840	6,741,734
2025-07-30	31.460	31.590	29.310	29.850	29.850	9,762,472
2025-07-29	29.810	30.920	29.600	30.700	30.700	11,676,025
2025-07-28	27.790	29.970	27.600	29.550	29.550	11,085,658
2025-07-25	26.530	28.900	26.100	28.180	28.180	11,869,100
2025-07-24	25.800	26.600	25.770	26.510	26.510	3,499,500

← NewerPage 5 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.