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
2025-07-23	26.900	27.100	25.400	26.010	26.010	5,816,441
2025-07-22	27.000	27.690	26.710	26.810	26.810	6,600,900
2025-07-21	26.960	27.180	26.320	27.020	27.020	3,911,200
2025-07-18	26.810	27.470	26.510	26.700	26.700	3,188,900
2025-07-17	26.400	27.080	26.400	26.970	26.970	3,798,600
2025-07-16	27.000	27.380	26.500	26.670	26.670	4,306,600
2025-07-15	26.110	27.580	26.080	27.010	27.010	7,692,860
2025-07-14	27.120	27.190	25.900	26.520	26.520	6,985,699
2025-07-11	27.300	27.490	26.320	26.940	26.940	7,732,060
2025-07-10	28.630	28.910	26.660	27.670	27.670	12,658,700
2025-07-09	26.910	28.930	26.810	28.730	28.730	17,036,400
2025-07-08	26.450	27.120	26.370	26.910	26.910	7,103,300
2025-07-07	26.230	26.900	26.060	26.460	26.460	6,289,500
2025-07-04	27.670	27.710	26.100	26.360	26.360	14,365,300
2025-07-03	24.850	27.340	24.850	27.340	27.340	17,489,300
2025-07-02	25.400	25.410	24.490	24.850	24.850	5,715,600
2025-07-01	25.350	26.530	25.300	25.430	25.430	8,040,909
2025-06-30	26.150	26.150	25.230	25.360	25.360	8,435,270
2025-06-27	25.580	26.490	25.520	25.800	25.800	8,170,200
2025-06-26	26.440	27.690	26.190	26.200	26.200	13,452,700
2025-06-25	25.690	27.440	25.280	26.610	26.610	17,554,712
2025-06-24	23.800	26.040	23.800	26.040	26.040	14,487,939
2025-06-23	23.780	24.640	23.580	23.670	23.670	7,748,600
2025-06-20	22.690	24.380	22.360	23.660	23.660	11,596,750
2025-06-19	21.930	23.020	21.680	22.610	22.610	5,848,300
2025-06-18	21.880	22.360	21.530	22.020	22.020	2,711,305
2025-06-17	22.220	22.290	21.760	21.940	21.940	2,776,500
2025-06-16	22.050	22.880	22.050	22.290	22.290	3,315,829
2025-06-13	22.420	22.750	22.100	22.210	22.210	2,455,000
2025-06-12	22.700	22.970	22.420	22.500	22.500	2,988,149
2025-06-11	22.650	22.800	22.250	22.730	22.730	4,518,898
2025-06-10	23.630	23.750	21.300	22.680	22.680	12,377,884
2025-06-09	23.900	24.150	23.370	23.630	23.630	4,399,400
2025-06-06	23.020	24.300	22.850	23.890	23.890	5,464,641
2025-06-05	23.020	23.300	22.770	23.020	23.020	2,833,300
2025-06-04	22.890	23.390	22.890	23.100	23.100	2,599,800
2025-06-03	22.880	23.330	22.700	22.900	22.900	3,145,200
2025-05-30	23.990	24.020	23.110	23.190	23.190	3,872,360
2025-05-29	23.910	24.360	23.590	23.830	23.830	4,699,544
2025-05-28	22.670	24.230	22.670	23.910	23.910	8,794,044
2025-05-27	23.120	23.260	22.610	22.670	22.670	6,026,300
2025-05-26	21.850	23.450	21.850	23.340	23.340	11,518,544
2025-05-23	22.180	22.400	21.600	21.720	21.720	7,552,544
2025-05-22	21.790	22.130	21.070	21.110	21.110	4,443,600
2025-05-21	22.200	22.340	21.680	21.890	21.890	3,977,388
2025-05-20	22.760	22.760	21.800	22.280	22.280	4,668,000
2025-05-19	22.070	23.310	21.940	22.580	22.580	6,614,475
2025-05-16	22.780	23.100	21.570	22.060	22.060	5,499,700
2025-05-15	23.920	23.940	22.630	22.800	22.800	6,887,400
2025-05-14	25.060	25.160	23.280	23.950	23.950	7,960,900
2025-05-13	25.360	25.850	25.050	25.050	25.050	2,175,900
2025-05-12	25.180	25.420	24.690	25.350	25.350	3,565,100
2025-05-09	25.010	25.430	24.410	25.180	25.180	6,086,000
2025-05-08	23.080	25.180	23.040	25.010	25.010	8,379,902
2025-05-07	23.510	24.050	23.020	23.410	23.410	6,577,755
2025-05-06	23.300	23.750	22.810	23.390	23.390	8,168,855
2025-04-30	19.890	23.490	19.890	23.020	23.020	15,514,607
2025-04-29	22.100	22.100	22.100	22.100	22.100	868,400
2025-04-28	24.560	24.560	24.560	24.560	24.560	788,800
2025-04-25	27.900	27.900	26.570	27.290	27.290	9,647,935

← NewerPage 6 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.