Is Guangdong Dowstone Technology Co., Ltd. (300409.SZ) a Buy, Sell, or Hold?
SHZ : 300409.SZ
Guangdong Dowstone Technology Co., Ltd. — Stock Chart
$17.18 CNY
$0.22 (1.3%)
- Volume
- 18.96M
- Average Volume
- 26.79M
- Market Capitalization
- $13.24B
- P/E Ratio
- 23.22
- Dividend Yield
- 1.46%
- Price Target
- Year High
- $37.38
- Year Low
- $15.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.13
- Current Ratio
- $1.77
300409.SZ Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-29 | $16.71 | $17.18 | 2.81% | 18.96M |
| 2026-07-28 | $16.71 | $16.96 | 1.50% | 23.25M |
| 2026-07-27 | $16.00 | $17.01 | 6.31% | 27.51M |
| 2026-07-24 | $17.14 | $16.52 | -3.62% | 28.5M |
| 2026-07-23 | $17.08 | $17.41 | 1.93% | 28.92M |
| 2026-07-22 | $17.48 | $17.09 | -2.23% | 22.7M |
| 2026-07-21 | $16.36 | $17.57 | 7.40% | 32.58M |
| 2026-07-20 | $16.60 | $16.46 | -0.84% | 23.06M |
| 2026-07-17 | $17.26 | $16.42 | -4.87% | 22.83M |
| 2026-07-16 | $17.21 | $17.26 | 0.29% | 15.23M |
| 2026-07-15 | $17.50 | $17.37 | -0.74% | 14.45M |
| 2026-07-14 | $17.47 | $17.54 | 0.40% | 17.84M |
| 2026-07-13 | $18.49 | $17.47 | -5.52% | 20.75M |
| 2026-07-10 | $18.59 | $18.63 | 0.22% | 21.61M |
| 2026-07-09 | $18.81 | $18.58 | -1.22% | 24.49M |
| 2026-07-08 | $19.64 | $18.84 | -4.07% | 18.67M |
| 2026-07-07 | $20.02 | $19.68 | -1.70% | 15.07M |
| 2026-07-06 | $20.53 | $20.14 | -1.90% | 20.84M |
| 2026-07-03 | $20.29 | $20.63 | 1.68% | 23.76M |
| 2026-07-02 | $20.80 | $20.29 | -2.45% | 23.91M |
| 2026-07-01 | $19.90 | $21.00 | 5.53% | 30.73M |
| 2026-06-30 | $19.25 | $19.93 | 3.53% | 21.38M |
| 2026-06-29 | $19.77 | $19.25 | -2.63% | 28.09M |
| 2026-06-26 | $21.00 | $19.78 | -5.81% | 26.32M |
| 2026-06-25 | $21.50 | $21.18 | -1.49% | 26.94M |
| 2026-06-24 | $21.55 | $21.79 | 1.11% | 20.51M |
| 2026-06-23 | $22.42 | $21.49 | -4.15% | 25.93M |
| 2026-06-22 | $21.72 | $22.63 | 4.19% | 32.81M |
| 2026-06-18 | $22.16 | $22.00 | -0.72% | 21.55M |
| 2026-06-17 | $22.20 | $22.16 | -0.18% | 23.71M |
| 2026-06-16 | $21.88 | $22.30 | 1.92% | 28.34M |
| 2026-06-15 | $21.12 | $21.88 | 3.60% | 26.81M |
| 2026-06-12 | $19.96 | $20.78 | 4.11% | 37.77M |
| 2026-06-11 | $20.02 | $19.71 | -1.55% | 17.62M |
| 2026-06-10 | $20.50 | $20.18 | -1.56% | 18.65M |
| 2026-06-09 | $20.69 | $20.77 | 0.39% | 18.21M |
| 2026-06-08 | $20.81 | $20.37 | -2.11% | 22.86M |
| 2026-06-05 | $21.79 | $21.47 | -1.47% | 20.35M |
| 2026-06-04 | $21.77 | $21.42 | -1.61% | 17.87M |
| 2026-06-03 | $21.98 | $22.00 | 0.09% | 17.28M |
| 2026-06-02 | $22.60 | $22.10 | -2.21% | 18.58M |
| 2026-06-01 | $22.48 | $22.55 | 0.31% | 21.73M |
| 2026-05-29 | $23.40 | $22.28 | -4.79% | 33.16M |
| 2026-05-28 | $24.65 | $23.44 | -4.91% | 41.8M |
| 2026-05-27 | $24.83 | $24.88 | 0.20% | 25.37M |
| 2026-05-26 | $24.66 | $25.00 | 1.38% | 21.03M |
| 2026-05-25 | $25.03 | $24.82 | -0.84% | 21.08M |
| 2026-05-22 | $24.70 | $25.36 | 2.67% | 20.43M |
| 2026-05-21 | $25.42 | $24.55 | -3.42% | 26.87M |
| 2026-05-20 | $25.17 | $25.37 | 0.79% | 24.01M |
| 2026-05-19 | $24.99 | $25.42 | 1.72% | 25M |
| 2026-05-18 | $24.83 | $25.07 | 0.97% | 20.13M |
| 2026-05-15 | $24.85 | $24.91 | 0.24% | 26.27M |
| 2026-05-14 | $26.00 | $24.74 | -4.85% | 39.26M |
| 2026-05-13 | $26.05 | $26.09 | 0.15% | 35.37M |
| 2026-05-12 | $27.78 | $26.20 | -5.69% | 53.43M |
| 2026-05-11 | $27.99 | $27.68 | -1.11% | 41.29M |
| 2026-05-08 | $28.08 | $27.96 | -0.43% | 45.8M |
| 2026-05-07 | $28.20 | $28.20 | 0.00% | 47.66M |
| 2026-05-06 | $27.23 | $28.33 | 4.04% | 53.52M |
| 2026-04-30 | $27.26 | $26.93 | -1.21% | 33.33M |
| 2026-04-29 | $26.13 | $27.45 | 5.05% | 50.3M |
| 2026-04-28 | $27.00 | $26.39 | -2.26% | 25.16M |
| 2026-04-27 | $26.58 | $27.15 | 2.14% | 32.86M |
| 2026-04-24 | $26.60 | $26.71 | 0.41% | 25.97M |
| 2026-04-23 | $27.11 | $26.61 | -1.84% | 30.44M |
| 2026-04-22 | $27.20 | $27.29 | 0.33% | 41.08M |
| 2026-04-21 | $26.90 | $27.20 | 1.12% | 41.26M |
| 2026-04-20 | $26.68 | $26.78 | 0.37% | 29.25M |
| 2026-04-17 | $26.80 | $26.65 | -0.56% | 27.87M |
| 2026-04-16 | $26.53 | $26.77 | 0.90% | 32.18M |
| 2026-04-15 | $27.30 | $26.52 | -2.86% | 59.13M |
| 2026-04-14 | $27.37 | $28.22 | 3.11% | 48.47M |
| 2026-04-13 | $26.25 | $26.92 | 2.55% | 27.24M |
| 2026-04-10 | $25.95 | $26.61 | 2.54% | 36.72M |
| 2026-04-09 | $25.50 | $25.66 | 0.63% | 19.37M |
| 2026-04-08 | $25.01 | $25.85 | 3.36% | 31.8M |
| 2026-04-07 | $24.09 | $24.22 | 0.54% | 14.21M |
| 2026-04-03 | $24.58 | $24.02 | -2.28% | 12.62M |
| 2026-04-02 | $25.20 | $24.49 | -2.82% | 17.59M |
| 2026-04-01 | $25.08 | $25.15 | 0.28% | 20.05M |
| 2026-03-31 | $25.15 | $24.58 | -2.27% | 20.06M |
| 2026-03-30 | $24.67 | $25.36 | 2.80% | 27.48M |
| 2026-03-27 | $24.13 | $24.89 | 3.15% | 24.28M |
| 2026-03-26 | $24.66 | $24.70 | 0.16% | 28.78M |
| 2026-03-25 | $24.76 | $24.77 | 0.04% | 29.14M |
| 2026-03-24 | $25.00 | $24.71 | -1.16% | 28.95M |
| 2026-03-23 | $25.00 | $24.53 | -1.88% | 32M |
| 2026-03-20 | $25.77 | $25.26 | -1.98% | 38.31M |
| 2026-03-19 | $27.00 | $25.70 | -4.81% | 57.75M |