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
2024-10-28	20.660	22.600	20.600	22.600	22.600	7,081,064
2024-10-25	19.350	20.580	19.180	20.580	20.580	4,448,237
2024-10-24	19.600	20.100	19.320	19.420	19.420	4,025,500
2024-10-23	19.600	19.900	19.280	19.660	19.660	6,858,091
2024-10-22	18.200	19.970	18.110	19.820	19.820	8,574,369
2024-10-21	18.800	18.870	18.070	18.150	18.150	2,773,500
2024-10-18	17.420	18.530	17.360	18.320	18.320	3,737,476
2024-10-17	17.790	18.180	17.350	17.360	17.360	2,512,500
2024-10-16	17.500	17.980	17.500	17.800	17.800	1,852,759
2024-10-15	18.340	18.450	17.800	17.820	17.820	3,445,959
2024-10-14	18.320	18.780	18.200	18.380	18.380	2,669,200
2024-10-11	19.350	19.360	18.100	18.410	18.410	2,005,402
2024-10-10	19.530	20.170	19.240	19.520	19.520	2,691,300
2024-10-09	21.580	21.580	19.460	19.530	19.530	4,018,892
2024-10-08	23.710	23.710	20.750	21.620	21.620	6,936,050
2024-09-30	20.150	21.550	20.150	21.550	21.550	6,236,341
2024-09-27	19.100	19.590	19.100	19.590	19.590	1,940,100
2024-09-26	18.120	19.350	17.860	19.050	19.050	3,699,500
2024-09-25	17.610	18.420	17.070	18.120	18.120	3,391,031
2024-09-24	16.230	17.520	15.970	17.470	17.470	3,611,831
2024-09-23	16.820	16.820	16.170	16.220	16.220	2,635,031
2024-09-20	16.300	17.900	16.290	16.980	16.980	4,116,199
2024-09-19	15.990	16.300	15.720	16.300	16.300	930,900
2024-09-18	16.300	16.420	15.800	15.910	15.910	675,000
2024-09-13	16.610	16.670	16.230	16.320	16.320	654,500
2024-09-12	16.480	16.780	16.450	16.600	16.600	778,920
2024-09-11	16.340	16.530	16.200	16.480	16.480	476,800
2024-09-10	17.120	17.120	16.300	16.490	16.490	969,900
2024-09-09	17.560	17.560	16.900	17.020	17.020	928,900
2024-09-06	17.400	17.580	17.090	17.430	17.430	874,900
2024-09-05	17.200	17.780	17.160	17.410	17.410	951,000
2024-09-04	17.150	17.380	16.830	17.100	17.100	922,200
2024-09-03	16.500	17.280	16.440	17.150	17.150	1,573,400
2024-09-02	17.000	17.000	16.340	16.520	16.520	1,548,351
2024-08-30	16.660	17.020	16.510	16.950	16.950	1,383,800
2024-08-29	16.530	16.630	16.310	16.560	16.560	974,100
2024-08-28	16.490	16.900	16.350	16.530	16.530	822,200
2024-08-27	16.600	16.930	16.480	16.490	16.490	843,312
2024-08-26	16.810	17.130	16.370	16.900	16.900	1,799,851
2024-08-23	17.070	17.300	16.700	16.880	16.880	1,351,400
2024-08-22	17.730	17.800	17.120	17.260	17.260	797,000
2024-08-21	17.680	17.830	17.530	17.740	17.740	475,000
2024-08-20	18.180	18.200	17.680	17.730	17.730	591,400
2024-08-19	18.190	18.440	18.020	18.200	18.200	545,900
2024-08-16	18.370	18.460	18.060	18.150	18.150	629,300
2024-08-15	18.150	18.650	18.030	18.360	18.360	754,000
2024-08-14	18.590	18.630	18.150	18.160	18.160	703,500
2024-08-13	19.220	19.220	18.310	18.700	18.700	1,237,600
2024-08-12	18.600	19.330	18.470	19.210	19.210	1,359,600
2024-08-09	19.050	19.130	18.600	18.600	18.600	672,400
2024-08-08	19.110	19.210	18.680	18.930	18.930	593,800
2024-08-07	19.280	19.690	19.060	19.110	19.110	718,900
2024-08-06	19.340	19.700	19.250	19.450	19.450	652,900
2024-08-05	19.940	20.280	19.200	19.200	19.200	1,097,300
2024-08-02	19.740	20.500	19.550	19.980	19.980	2,014,600
2024-08-01	20.300	20.300	19.630	19.780	19.780	1,314,100
2024-07-31	19.120	20.150	19.050	20.000	20.000	1,766,000
2024-07-30	19.260	19.630	18.930	19.120	19.120	1,641,800
2024-07-29	18.770	20.500	18.770	19.360	19.360	2,707,800
2024-07-26	18.570	19.200	18.520	18.770	18.770	1,214,400

← NewerPage 9 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.