Guangdong Dowstone Technology Co., Ltd. (300409.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.16 | 11.45 | 10.91 | 10.93 | 10.93 | 20,324,220 |
| 29 Apr 2024 | 10.28 | 11.42 | 10.28 | 11.35 | 11.35 | 34,716,013 |
| 26 Apr 2024 | 10.22 | 10.64 | 10.02 | 10.54 | 10.54 | 29,063,187 |
| 25 Apr 2024 | 9.70 | 10.91 | 9.68 | 10.22 | 10.22 | 38,915,182 |
| 24 Apr 2024 | 9.17 | 9.41 | 8.85 | 9.41 | 9.41 | 14,293,018 |
| 23 Apr 2024 | 9.39 | 9.58 | 9.14 | 9.19 | 9.19 | 13,127,633 |
| 22 Apr 2024 | 9.43 | 9.69 | 9.27 | 9.43 | 9.43 | 18,461,200 |
| 19 Apr 2024 | 9.75 | 10.14 | 9.71 | 9.83 | 9.83 | 18,508,592 |
| 18 Apr 2024 | 9.81 | 10.25 | 9.51 | 9.95 | 9.95 | 26,353,848 |
| 17 Apr 2024 | 9.44 | 9.98 | 9.43 | 9.95 | 9.95 | 29,648,952 |
| 16 Apr 2024 | 9.79 | 10.05 | 9.14 | 9.14 | 9.14 | 32,427,270 |
| 15 Apr 2024 | 10.71 | 11.10 | 9.83 | 10.04 | 10.04 | 48,909,526 |
| 12 Apr 2024 | 12.03 | 12.10 | 10.95 | 10.98 | 10.98 | 72,952,251 |
| 11 Apr 2024 | 11.60 | 12.96 | 11.18 | 12.67 | 12.67 | 88,552,023 |
| 10 Apr 2024 | 11.08 | 11.17 | 10.56 | 10.80 | 10.80 | 25,613,251 |
| 09 Apr 2024 | 10.31 | 11.15 | 10.31 | 10.98 | 10.98 | 29,131,132 |
| 08 Apr 2024 | 10.59 | 11.07 | 10.35 | 10.44 | 10.44 | 18,813,153 |
| 03 Apr 2024 | 10.45 | 10.94 | 10.38 | 10.54 | 10.54 | 19,767,590 |
| 02 Apr 2024 | 10.10 | 10.61 | 10.10 | 10.57 | 10.57 | 17,946,420 |
| 01 Apr 2024 | 9.76 | 10.35 | 9.76 | 10.17 | 10.17 | 11,016,673 |
| 29 Mar 2024 | 9.57 | 9.79 | 9.57 | 9.75 | 9.75 | 2,696,211 |
| 28 Mar 2024 | 9.44 | 9.71 | 9.44 | 9.56 | 9.56 | 7,030,167 |
| 27 Mar 2024 | 9.87 | 9.94 | 9.44 | 9.44 | 9.44 | 6,609,465 |
| 26 Mar 2024 | 9.72 | 9.99 | 9.63 | 9.95 | 9.95 | 7,303,662 |
| 25 Mar 2024 | 9.90 | 9.99 | 9.71 | 9.71 | 9.71 | 6,340,513 |
| 22 Mar 2024 | 10.15 | 10.19 | 9.88 | 9.93 | 9.93 | 7,158,800 |
| 21 Mar 2024 | 10.24 | 10.33 | 10.04 | 10.17 | 10.17 | 7,069,696 |
| 20 Mar 2024 | 9.88 | 10.28 | 9.85 | 10.23 | 10.23 | 10,202,009 |
| 19 Mar 2024 | 9.88 | 10.08 | 9.85 | 9.91 | 9.91 | 8,704,375 |
| 18 Mar 2024 | 9.66 | 9.96 | 9.63 | 9.93 | 9.93 | 9,261,593 |
| 15 Mar 2024 | 9.38 | 9.70 | 9.35 | 9.66 | 9.66 | 7,246,991 |
| 14 Mar 2024 | 9.53 | 9.58 | 9.28 | 9.40 | 9.40 | 5,218,253 |
| 13 Mar 2024 | 9.55 | 9.60 | 9.41 | 9.50 | 9.50 | 5,885,067 |
| 12 Mar 2024 | 9.70 | 9.70 | 9.37 | 9.56 | 9.56 | 8,306,365 |
| 11 Mar 2024 | 9.16 | 9.63 | 9.07 | 9.57 | 9.57 | 11,555,833 |
| 08 Mar 2024 | 9.10 | 9.18 | 9.01 | 9.10 | 9.10 | 4,726,387 |
| 07 Mar 2024 | 9.20 | 9.32 | 9.10 | 9.10 | 9.10 | 5,095,500 |
| 06 Mar 2024 | 9.10 | 9.38 | 9.04 | 9.20 | 9.20 | 4,896,182 |
| 05 Mar 2024 | 9.23 | 9.27 | 9.08 | 9.12 | 9.12 | 5,998,707 |
| 04 Mar 2024 | 9.37 | 9.54 | 9.23 | 9.32 | 9.32 | 7,205,462 |
| 01 Mar 2024 | 9.31 | 9.50 | 9.18 | 9.39 | 9.39 | 8,208,547 |
| 29 Feb 2024 | 8.90 | 9.32 | 8.87 | 9.31 | 9.31 | 11,316,312 |
| 28 Feb 2024 | 9.36 | 9.98 | 8.96 | 8.99 | 8.99 | 17,875,066 |
| 27 Feb 2024 | 9.13 | 9.36 | 9.01 | 9.36 | 9.36 | 7,128,040 |
| 26 Feb 2024 | 9.11 | 9.28 | 8.98 | 9.13 | 9.13 | 8,465,215 |
| 23 Feb 2024 | 8.85 | 9.05 | 8.76 | 9.04 | 9.04 | 6,918,101 |
| 22 Feb 2024 | 8.72 | 8.89 | 8.65 | 8.84 | 8.84 | 5,839,114 |
| 21 Feb 2024 | 8.42 | 9.11 | 8.36 | 8.74 | 8.74 | 10,678,372 |
| 20 Feb 2024 | 8.64 | 8.64 | 8.30 | 8.45 | 8.45 | 7,734,495 |
| 19 Feb 2024 | 8.94 | 9.10 | 8.55 | 8.64 | 8.64 | 13,195,389 |
| 08 Feb 2024 | 8.00 | 9.16 | 7.91 | 8.94 | 8.94 | 16,432,316 |
| 07 Feb 2024 | 7.69 | 8.10 | 7.51 | 8.04 | 8.04 | 14,498,142 |
| 06 Feb 2024 | 6.80 | 7.63 | 6.77 | 7.43 | 7.43 | 13,031,345 |
| 05 Feb 2024 | 8.01 | 8.01 | 6.83 | 6.95 | 6.95 | 15,966,823 |
| 02 Feb 2024 | 8.59 | 8.65 | 7.72 | 8.04 | 8.04 | 10,273,118 |
| 01 Feb 2024 | 8.72 | 8.82 | 8.43 | 8.53 | 8.53 | 6,954,926 |
| 31 Jan 2024 | 9.15 | 9.33 | 8.68 | 8.70 | 8.70 | 7,873,176 |
| 30 Jan 2024 | 9.35 | 9.49 | 9.09 | 9.10 | 9.10 | 3,826,857 |
| 29 Jan 2024 | 9.79 | 9.88 | 9.41 | 9.42 | 9.42 | 4,074,080 |
| 26 Jan 2024 | 9.85 | 9.95 | 9.66 | 9.77 | 9.77 | 4,720,282 |
| 25 Jan 2024 | 9.60 | 9.83 | 9.43 | 9.79 | 9.79 | 4,807,079 |
| 24 Jan 2024 | 9.50 | 9.57 | 9.12 | 9.52 | 9.52 | 6,050,073 |
| 23 Jan 2024 | 9.35 | 9.49 | 9.13 | 9.37 | 9.37 | 6,401,606 |
| 22 Jan 2024 | 10.17 | 10.20 | 9.25 | 9.30 | 9.30 | 9,830,392 |
| 19 Jan 2024 | 10.38 | 10.62 | 10.16 | 10.18 | 10.18 | 5,439,400 |
| 18 Jan 2024 | 10.58 | 10.60 | 10.10 | 10.38 | 10.38 | 6,758,432 |
| 17 Jan 2024 | 10.91 | 10.91 | 10.58 | 10.58 | 10.58 | 3,602,800 |
| 16 Jan 2024 | 10.85 | 10.98 | 10.67 | 10.84 | 10.84 | 4,138,700 |
| 15 Jan 2024 | 10.88 | 10.99 | 10.72 | 10.81 | 10.81 | 4,083,400 |
| 12 Jan 2024 | 10.84 | 11.08 | 10.80 | 10.92 | 10.92 | 4,448,600 |
| 11 Jan 2024 | 10.59 | 10.96 | 10.43 | 10.88 | 10.88 | 5,304,457 |
| 10 Jan 2024 | 10.48 | 10.75 | 10.35 | 10.54 | 10.54 | 4,528,980 |
| 09 Jan 2024 | 10.54 | 10.70 | 10.40 | 10.48 | 10.48 | 4,709,900 |
| 08 Jan 2024 | 10.70 | 10.85 | 10.52 | 10.53 | 10.53 | 4,464,700 |
| 05 Jan 2024 | 10.89 | 11.16 | 10.74 | 10.79 | 10.79 | 5,300,512 |
| 04 Jan 2024 | 11.02 | 11.03 | 10.81 | 10.90 | 10.90 | 3,119,678 |
| 03 Jan 2024 | 11.16 | 11.19 | 10.91 | 11.02 | 11.02 | 3,691,250 |
| 02 Jan 2024 | 11.14 | 11.14 | 11.00 | 11.02 | 11.02 | 4,266,760 |
| 29 Dec 2023 | 10.94 | 11.15 | 10.85 | 11.14 | 11.14 | 7,241,755 |
| 28 Dec 2023 | 10.30 | 10.94 | 10.24 | 10.90 | 10.90 | 9,556,229 |
| 27 Dec 2023 | 10.33 | 10.36 | 10.13 | 10.30 | 10.30 | 3,568,844 |
| 26 Dec 2023 | 10.49 | 10.49 | 10.28 | 10.31 | 10.31 | 3,210,202 |
| 25 Dec 2023 | 10.49 | 10.56 | 10.33 | 10.48 | 10.48 | 4,829,768 |
| 22 Dec 2023 | 10.46 | 10.63 | 10.28 | 10.54 | 10.54 | 6,796,473 |
| 21 Dec 2023 | 10.39 | 10.50 | 10.27 | 10.45 | 10.45 | 5,212,673 |
| 20 Dec 2023 | 10.57 | 10.63 | 10.41 | 10.43 | 10.43 | 3,429,700 |
| 19 Dec 2023 | 10.55 | 10.62 | 10.49 | 10.57 | 10.57 | 3,534,600 |
| 18 Dec 2023 | 10.60 | 10.70 | 10.55 | 10.58 | 10.58 | 4,283,052 |
| 15 Dec 2023 | 10.75 | 10.87 | 10.67 | 10.71 | 10.71 | 3,969,600 |
| 14 Dec 2023 | 10.82 | 10.94 | 10.73 | 10.75 | 10.75 | 3,065,500 |
| 13 Dec 2023 | 10.86 | 10.93 | 10.76 | 10.79 | 10.79 | 3,922,040 |
| 12 Dec 2023 | 10.93 | 11.00 | 10.86 | 10.92 | 10.92 | 3,494,100 |
| 11 Dec 2023 | 10.99 | 11.00 | 10.71 | 10.99 | 10.99 | 6,059,071 |
| 08 Dec 2023 | 11.05 | 11.15 | 10.90 | 10.90 | 10.90 | 4,894,185 |
| 07 Dec 2023 | 11.16 | 11.31 | 10.95 | 11.10 | 11.10 | 6,103,685 |
| 06 Dec 2023 | 10.85 | 11.33 | 10.83 | 11.15 | 11.15 | 9,122,631 |
| 05 Dec 2023 | 11.08 | 11.21 | 10.86 | 10.86 | 10.86 | 4,886,085 |
| 04 Dec 2023 | 11.10 | 11.18 | 11.04 | 11.08 | 11.08 | 4,495,057 |
| 01 Dec 2023 | 11.11 | 11.17 | 10.97 | 11.09 | 11.09 | 4,527,178 |
| 30 Nov 2023 | 11.29 | 11.32 | 11.00 | 11.06 | 11.06 | 4,808,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.