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
2025-04-24	28.920	29.620	28.540	28.900	28.900	4,242,500
2025-04-23	28.210	29.040	27.700	28.700	28.700	5,158,600
2025-04-22	28.740	28.810	27.830	28.030	28.030	5,086,120
2025-04-21	27.090	28.890	27.090	28.680	28.680	6,476,220
2025-04-18	26.500	29.090	26.500	27.200	27.200	10,089,294
2025-04-17	32.680	32.680	29.090	29.090	29.090	4,567,800
2025-04-16	32.290	33.100	31.510	32.320	32.320	3,362,600
2025-04-15	32.230	32.870	31.670	32.600	32.600	2,956,800
2025-04-14	30.320	32.560	30.320	32.190	32.190	4,241,702
2025-04-11	29.550	30.680	29.230	30.300	30.300	3,057,500
2025-04-10	29.200	30.580	29.200	29.550	29.550	4,343,450
2025-04-09	26.320	29.580	25.060	29.180	29.180	6,532,334
2025-04-08	28.630	28.660	25.930	27.460	27.460	7,679,649
2025-04-07	28.810	29.700	28.810	28.810	28.810	2,999,600
2025-04-03	32.400	32.960	30.470	32.010	32.010	7,550,115
2025-04-02	34.260	34.980	33.000	33.110	33.110	3,864,500
2025-04-01	34.290	35.100	33.750	34.750	34.750	4,750,823
2025-03-31	33.900	34.800	33.200	33.990	33.990	4,519,200
2025-03-28	33.810	34.380	33.660	33.900	33.900	3,220,700
2025-03-27	32.900	34.350	32.500	33.830	33.830	4,851,900
2025-03-26	32.850	33.750	32.620	32.990	32.990	2,718,644
2025-03-25	33.780	34.580	33.010	33.140	33.140	4,961,900
2025-03-24	32.000	34.440	31.200	33.530	33.530	8,753,746
2025-03-21	32.900	33.300	31.720	31.800	31.800	4,247,300
2025-03-20	32.800	33.660	32.620	33.150	33.150	3,905,000
2025-03-19	33.480	34.070	32.340	32.860	32.860	6,278,400
2025-03-18	34.690	35.200	34.000	34.150	34.150	4,900,000
2025-03-17	33.570	34.920	33.180	34.810	34.810	6,787,000
2025-03-14	34.330	34.500	32.100	33.380	33.380	7,241,300
2025-03-13	33.950	34.450	33.050	34.020	34.020	6,621,900
2025-03-12	31.990	34.350	31.760	34.280	34.280	9,963,946
2025-03-11	31.230	32.720	30.810	32.320	32.320	7,112,700
2025-03-10	30.800	32.250	30.300	31.970	31.970	5,961,550
2025-03-07	31.000	32.410	30.930	31.150	31.150	7,727,100
2025-03-06	30.800	31.230	30.620	31.000	31.000	5,200,490
2025-03-05	28.410	30.990	28.180	30.990	30.990	12,391,720
2025-03-04	27.360	28.700	27.170	28.400	28.400	6,058,350
2025-03-03	26.860	28.470	26.820	27.740	27.740	7,363,600
2025-02-28	28.100	28.100	26.980	27.050	27.050	7,103,300
2025-02-27	28.110	28.460	27.590	28.300	28.300	11,674,546
2025-02-26	31.210	31.210	28.100	28.250	28.250	23,257,130
2025-02-25	31.000	31.870	30.860	31.220	31.220	6,932,687
2025-02-24	35.500	35.560	32.070	32.070	32.070	14,257,680
2025-02-21	32.070	35.630	31.850	35.630	35.630	12,536,597
2025-02-20	31.550	32.560	31.000	32.390	32.390	5,555,630
2025-02-19	30.800	32.660	30.520	31.800	31.800	8,412,617
2025-02-18	31.530	32.680	30.740	30.850	30.850	9,049,700
2025-02-17	29.150	31.950	28.800	31.550	31.550	14,927,746
2025-02-14	27.420	29.610	27.420	29.210	29.210	15,446,256
2025-02-13	26.250	28.880	26.060	27.420	27.420	20,644,703
2025-02-12	25.980	26.250	25.610	26.250	26.250	3,446,176
2025-02-11	26.010	26.100	25.710	25.990	25.990	3,361,000
2025-02-10	26.860	26.890	25.700	26.150	26.150	5,563,163
2025-02-07	25.650	27.280	25.620	26.920	26.920	9,028,565
2025-02-06	25.400	26.050	25.330	25.830	25.830	3,520,800
2025-02-05	26.190	26.550	25.460	25.610	25.610	5,434,400
2025-01-27	24.710	27.100	24.710	26.190	26.190	7,863,750
2025-01-24	24.860	25.260	24.530	24.710	24.710	4,166,200
2025-01-23	25.200	25.490	24.600	24.800	24.800	3,522,300
2025-01-22	25.930	26.530	25.000	25.000	25.000	4,387,700

← NewerPage 7 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.