Suzhou Douson Drilling & Production Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.500 | 25.850 | 24.500 | 25.750 | 25.750 | 7,233,241 |
| 2025-01-20 | 27.700 | 28.250 | 25.070 | 25.070 | 25.070 | 7,635,500 |
| 2025-01-17 | 27.600 | 27.990 | 26.900 | 27.860 | 27.860 | 4,538,025 |
| 2025-01-16 | 27.880 | 28.500 | 26.800 | 27.800 | 27.800 | 6,820,900 |
| 2025-01-15 | 26.210 | 27.440 | 25.950 | 27.260 | 27.260 | 5,047,400 |
| 2025-01-14 | 25.230 | 26.520 | 25.190 | 26.440 | 26.440 | 5,162,900 |
| 2025-01-13 | 25.070 | 25.660 | 24.980 | 25.270 | 25.270 | 2,761,551 |
| 2025-01-10 | 25.080 | 26.230 | 25.080 | 25.560 | 25.560 | 5,832,061 |
| 2025-01-09 | 24.290 | 25.560 | 24.290 | 25.190 | 25.190 | 3,323,680 |
| 2025-01-08 | 24.330 | 24.930 | 23.850 | 24.580 | 24.580 | 3,003,720 |
| 2025-01-07 | 23.320 | 25.500 | 23.300 | 24.700 | 24.700 | 5,159,286 |
| 2025-01-06 | 23.100 | 23.770 | 22.600 | 23.550 | 23.550 | 2,528,566 |
| 2025-01-03 | 24.380 | 24.670 | 23.270 | 23.450 | 23.450 | 3,085,425 |
| 2025-01-02 | 25.200 | 25.480 | 24.220 | 24.380 | 24.380 | 3,860,086 |
| 2024-12-31 | 26.300 | 26.300 | 24.960 | 25.250 | 25.250 | 3,845,900 |
| 2024-12-30 | 24.990 | 26.560 | 24.120 | 25.980 | 25.980 | 7,323,088 |
| 2024-12-27 | 25.030 | 25.370 | 24.390 | 25.060 | 25.060 | 5,262,700 |
| 2024-12-26 | 25.400 | 25.840 | 25.050 | 25.250 | 25.250 | 4,077,576 |
| 2024-12-25 | 26.160 | 26.980 | 25.340 | 25.530 | 25.530 | 4,801,800 |
| 2024-12-24 | 24.620 | 26.980 | 24.620 | 26.290 | 26.290 | 8,013,461 |
| 2024-12-23 | 25.540 | 26.150 | 24.550 | 24.580 | 24.580 | 3,576,450 |
| 2024-12-20 | 24.600 | 26.720 | 24.230 | 25.810 | 25.810 | 4,188,500 |
| 2024-12-19 | 24.380 | 24.840 | 23.990 | 24.790 | 24.790 | 2,169,480 |
| 2024-12-18 | 24.240 | 24.970 | 24.020 | 24.380 | 24.380 | 3,597,800 |
| 2024-12-17 | 25.210 | 25.750 | 24.000 | 24.200 | 24.200 | 5,083,754 |
| 2024-12-16 | 26.000 | 26.170 | 25.080 | 25.200 | 25.200 | 3,530,700 |
| 2024-12-13 | 26.900 | 27.570 | 26.150 | 26.210 | 26.210 | 3,554,554 |
| 2024-12-12 | 27.660 | 27.800 | 26.890 | 26.970 | 26.970 | 3,135,800 |
| 2024-12-11 | 27.020 | 28.550 | 26.910 | 27.700 | 27.700 | 7,375,638 |
| 2024-12-10 | 25.860 | 27.750 | 25.060 | 27.650 | 27.650 | 11,295,578 |
| 2024-12-09 | 25.100 | 25.450 | 24.500 | 25.230 | 25.230 | 4,111,100 |
| 2024-12-06 | 24.570 | 25.380 | 24.130 | 25.200 | 25.200 | 5,813,500 |
| 2024-12-05 | 23.600 | 24.600 | 23.400 | 24.580 | 24.580 | 3,945,200 |
| 2024-12-04 | 24.000 | 24.360 | 23.600 | 23.650 | 23.650 | 2,237,800 |
| 2024-12-03 | 23.720 | 24.510 | 23.550 | 24.200 | 24.200 | 2,797,900 |
| 2024-12-02 | 23.620 | 24.250 | 23.010 | 23.860 | 23.860 | 3,184,698 |
| 2024-11-29 | 23.510 | 24.440 | 23.510 | 23.620 | 23.620 | 3,836,500 |
| 2024-11-28 | 22.300 | 23.770 | 21.930 | 23.500 | 23.500 | 4,025,500 |
| 2024-11-27 | 21.590 | 22.350 | 20.800 | 22.300 | 22.300 | 2,896,556 |
| 2024-11-26 | 22.300 | 22.620 | 21.550 | 21.560 | 21.560 | 2,449,600 |
| 2024-11-25 | 22.390 | 23.080 | 22.000 | 22.420 | 22.420 | 3,042,430 |
| 2024-11-22 | 23.410 | 24.570 | 22.320 | 22.400 | 22.400 | 3,361,932 |
| 2024-11-21 | 24.450 | 24.590 | 23.400 | 23.410 | 23.410 | 3,801,200 |
| 2024-11-20 | 24.400 | 24.720 | 24.010 | 24.460 | 24.460 | 2,993,300 |
| 2024-11-19 | 24.170 | 24.510 | 23.300 | 24.450 | 24.450 | 3,767,736 |
| 2024-11-18 | 25.520 | 26.210 | 24.100 | 24.300 | 24.300 | 6,008,639 |
| 2024-11-15 | 24.300 | 25.450 | 23.980 | 25.300 | 25.300 | 8,439,519 |
| 2024-11-14 | 24.760 | 25.610 | 24.320 | 24.600 | 24.600 | 4,661,780 |
| 2024-11-13 | 24.550 | 24.800 | 23.760 | 24.750 | 24.750 | 4,432,304 |
| 2024-11-12 | 24.900 | 25.250 | 24.300 | 24.870 | 24.870 | 8,823,817 |
| 2024-11-11 | 24.030 | 25.500 | 23.750 | 25.150 | 25.150 | 11,371,324 |
| 2024-11-08 | 22.330 | 24.510 | 22.000 | 24.190 | 24.190 | 11,925,763 |
| 2024-11-07 | 22.300 | 22.660 | 21.720 | 22.280 | 22.280 | 3,500,786 |
| 2024-11-06 | 22.680 | 23.560 | 22.260 | 22.270 | 22.270 | 3,820,800 |
| 2024-11-05 | 22.680 | 23.100 | 22.150 | 22.680 | 22.680 | 4,718,877 |
| 2024-11-04 | 23.410 | 23.680 | 22.380 | 22.680 | 22.680 | 4,001,932 |
| 2024-11-01 | 24.030 | 24.260 | 23.130 | 23.410 | 23.410 | 3,731,400 |
| 2024-10-31 | 24.000 | 24.660 | 22.600 | 24.060 | 24.060 | 6,368,400 |
| 2024-10-30 | 24.300 | 24.490 | 23.200 | 24.110 | 24.110 | 6,308,978 |
| 2024-10-29 | 23.010 | 24.860 | 22.800 | 23.810 | 23.810 | 13,987,986 |
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.