Suzhou Dongshan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 127.76 | 128.27 | 121.31 | 122.67 | 122.67 | 45,599,649 |
| 2026-10-15 | 126.97 | 128.50 | 122.53 | 124.20 | 124.20 | 69,366,258 |
| 2026-10-14 | 138.99 | 140.14 | 131.10 | 131.41 | 131.41 | 56,591,758 |
| 2026-10-13 | 130.14 | 142.30 | 130.14 | 139.75 | 139.75 | 73,037,523 |
| 2026-10-12 | 144.84 | 144.98 | 135.15 | 135.90 | 135.90 | 72,942,195 |
| 2026-10-09 | 146.88 | 147.63 | 139.00 | 145.49 | 145.49 | 89,534,852 |
| 2026-10-08 | 154.09 | 156.66 | 150.66 | 150.66 | 150.66 | 54,062,383 |
| 2026-09-30 | 173.00 | 173.00 | 166.99 | 167.40 | 167.40 | 30,752,434 |
| 2026-09-29 | 169.01 | 172.31 | 168.28 | 171.21 | 171.21 | 36,132,855 |
| 2026-09-28 | 184.08 | 184.61 | 167.84 | 168.28 | 168.28 | 57,805,566 |
| 2026-09-24 | 192.00 | 193.66 | 185.60 | 185.99 | 185.99 | 39,982,949 |
| 2026-09-23 | 197.01 | 198.56 | 192.10 | 193.00 | 193.00 | 48,486,145 |
| 2026-09-22 | 200.04 | 208.50 | 196.71 | 198.12 | 198.12 | 79,292,008 |
| 2026-09-21 | 197.00 | 200.18 | 192.91 | 195.02 | 195.02 | 50,001,277 |
| 2026-09-18 | 197.00 | 201.76 | 191.00 | 196.15 | 196.15 | 70,755,117 |
| 2026-09-17 | 192.00 | 199.37 | 190.01 | 193.53 | 193.53 | 59,336,129 |
| 2026-09-16 | 183.01 | 195.26 | 182.50 | 192.00 | 192.00 | 61,496,070 |
| 2026-09-15 | 185.82 | 188.55 | 182.51 | 182.82 | 182.82 | 47,665,160 |
| 2026-09-14 | 187.90 | 191.34 | 183.53 | 185.11 | 185.11 | 56,276,945 |
| 2026-09-11 | 195.10 | 199.50 | 187.13 | 194.42 | 194.42 | 74,184,250 |
| 2026-09-10 | 197.50 | 198.66 | 191.60 | 193.74 | 193.74 | 55,967,770 |
| 2026-09-09 | 193.99 | 198.88 | 188.70 | 196.06 | 196.06 | 83,403,211 |
| 2026-09-08 | 189.50 | 194.45 | 185.88 | 186.42 | 186.42 | 58,119,938 |
| 2026-09-07 | 185.01 | 191.22 | 182.13 | 190.55 | 190.55 | 73,179,219 |
| 2026-09-04 | 182.01 | 186.50 | 176.75 | 178.67 | 178.67 | 46,669,742 |
| 2026-09-03 | 185.01 | 185.96 | 178.47 | 179.16 | 179.16 | 43,957,648 |
| 2026-09-02 | 185.06 | 186.78 | 181.20 | 183.43 | 183.43 | 44,668,652 |
| 2026-09-01 | 197.99 | 197.99 | 185.18 | 188.69 | 188.69 | 62,934,602 |
| 2026-08-31 | 190.08 | 199.63 | 189.00 | 198.00 | 198.00 | 43,993,996 |
| 2026-08-28 | 198.31 | 206.96 | 195.50 | 195.62 | 195.62 | 55,454,434 |
| 2026-08-27 | 200.08 | 203.30 | 196.80 | 200.60 | 200.60 | 57,698,664 |
| 2026-08-26 | 192.11 | 199.65 | 184.00 | 194.36 | 194.36 | 64,198,246 |
| 2026-08-25 | 187.08 | 196.99 | 186.30 | 190.84 | 190.84 | 55,398,523 |
| 2026-08-24 | 205.13 | 208.96 | 186.00 | 193.60 | 193.60 | 77,808,867 |
| 2026-08-21 | 198.08 | 205.00 | 196.00 | 201.08 | 201.08 | 51,629,426 |
| 2026-08-20 | 200.00 | 201.81 | 194.00 | 197.67 | 197.67 | 52,176,273 |
| 2026-08-19 | 203.11 | 210.98 | 194.00 | 197.10 | 197.10 | 72,944,688 |
| 2026-08-18 | 217.66 | 218.58 | 208.92 | 213.82 | 213.82 | 54,849,090 |
| 2026-08-17 | 213.07 | 219.85 | 206.88 | 217.66 | 217.66 | 72,868,430 |
| 2026-08-14 | 203.24 | 207.92 | 200.00 | 205.19 | 205.19 | 55,981,824 |
| 2026-08-13 | 204.10 | 213.40 | 201.88 | 202.11 | 202.11 | 83,186,602 |
| 2026-08-12 | 194.06 | 203.83 | 192.80 | 200.19 | 200.19 | 78,634,812 |
| 2026-08-11 | 188.50 | 200.60 | 184.11 | 193.87 | 193.87 | 91,148,609 |
| 2026-08-10 | 195.28 | 198.66 | 178.85 | 185.94 | 185.94 | 102,695,930 |
| 2026-08-07 | 190.00 | 202.18 | 190.00 | 195.27 | 195.27 | 102,348,602 |
| 2026-08-06 | 180.00 | 195.55 | 178.99 | 187.68 | 187.68 | 85,929,109 |
| 2026-08-05 | 162.00 | 193.88 | 162.00 | 188.83 | 188.83 | 135,106,891 |
| 2026-08-04 | 168.76 | 179.09 | 167.00 | 179.09 | 179.09 | 86,817,414 |
| 2026-08-03 | 165.00 | 171.00 | 161.98 | 162.81 | 162.81 | 80,871,180 |
| 2026-07-31 | 177.00 | 177.98 | 170.32 | 171.48 | 171.48 | 122,394,000 |
| 2026-07-30 | 178.05 | 178.50 | 161.80 | 161.80 | 161.80 | 106,029,852 |
| 2026-07-29 | 181.00 | 184.00 | 171.64 | 179.78 | 179.78 | 127,920,766 |
| 2026-07-28 | 197.00 | 200.26 | 190.71 | 190.71 | 190.71 | 73,044,672 |
| 2026-07-27 | 199.15 | 211.90 | 188.88 | 211.90 | 211.90 | 82,758,016 |
| 2026-07-24 | 199.11 | 205.83 | 196.98 | 199.18 | 199.18 | 72,822,594 |
| 2026-07-23 | 223.00 | 224.03 | 198.99 | 206.65 | 206.65 | 123,095,570 |
| 2026-07-22 | 230.65 | 239.77 | 215.60 | 217.50 | 217.50 | 127,490,250 |
| 2026-07-21 | 217.73 | 237.65 | 195.96 | 231.00 | 231.00 | 152,657,953 |
| 2026-07-20 | 241.91 | 246.00 | 217.73 | 217.73 | 217.73 | 108,824,070 |
| 2026-07-17 | 258.01 | 260.00 | 241.92 | 241.92 | 241.92 | 109,049,805 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-27 | 0.0700 CNY |
| 2024-05-30 | 0.2500 CNY |
| 2023-07-04 | 0.1100 CNY |
| 2022-06-27 | 0.2004 CNY |
| 2021-07-16 | 0.1000 CNY |
| 2020-07-01 | 0.0500 CNY |
| 2019-08-16 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.