Suzhou Dongshan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 24.950 | 25.490 | 24.370 | 24.730 | 24.669 | 71,058,010 |
| 2024-07-22 | 24.720 | 25.380 | 24.280 | 25.120 | 25.058 | 90,131,103 |
| 2024-07-19 | 24.810 | 25.620 | 24.640 | 24.740 | 24.679 | 93,617,590 |
| 2024-07-18 | 25.500 | 26.790 | 24.690 | 25.710 | 25.647 | 117,656,262 |
| 2024-07-17 | 28.130 | 28.130 | 26.310 | 26.400 | 26.335 | 124,156,674 |
| 2024-07-16 | 26.240 | 28.980 | 26.200 | 28.820 | 28.749 | 115,823,135 |
| 2024-07-15 | 25.750 | 26.410 | 24.810 | 26.360 | 26.295 | 96,254,707 |
| 2024-07-12 | 25.470 | 25.900 | 24.890 | 25.600 | 25.537 | 108,093,103 |
| 2024-07-11 | 25.940 | 26.900 | 25.110 | 25.980 | 25.916 | 147,132,924 |
| 2024-07-10 | 24.560 | 26.160 | 24.210 | 26.040 | 25.976 | 147,917,365 |
| 2024-07-09 | 21.910 | 23.870 | 21.470 | 23.870 | 23.811 | 109,539,865 |
| 2024-07-08 | 21.000 | 22.070 | 20.990 | 21.700 | 21.646 | 89,515,010 |
| 2024-07-05 | 21.500 | 21.570 | 20.450 | 21.110 | 21.058 | 90,267,742 |
| 2024-07-04 | 20.740 | 22.340 | 20.690 | 21.650 | 21.597 | 108,521,513 |
| 2024-07-03 | 21.230 | 21.750 | 20.680 | 20.760 | 20.709 | 94,330,227 |
| 2024-07-02 | 20.660 | 21.230 | 20.380 | 20.490 | 20.439 | 82,599,950 |
| 2024-07-01 | 20.620 | 20.690 | 19.970 | 20.480 | 20.429 | 78,381,611 |
| 2024-06-28 | 19.880 | 21.270 | 19.750 | 20.700 | 20.649 | 131,817,246 |
| 2024-06-27 | 19.160 | 21.050 | 19.050 | 20.020 | 19.971 | 173,568,775 |
| 2024-06-26 | 18.800 | 19.550 | 18.520 | 19.200 | 19.153 | 94,371,579 |
| 2024-06-25 | 18.790 | 19.330 | 18.390 | 18.670 | 18.624 | 84,130,184 |
| 2024-06-24 | 19.050 | 19.890 | 18.800 | 18.970 | 18.923 | 120,970,660 |
| 2024-06-21 | 18.150 | 19.220 | 18.020 | 18.960 | 18.913 | 78,009,604 |
| 2024-06-20 | 19.050 | 19.570 | 18.570 | 18.640 | 18.594 | 75,699,896 |
| 2024-06-19 | 19.340 | 19.700 | 18.710 | 19.120 | 19.073 | 119,237,374 |
| 2024-06-18 | 18.610 | 19.580 | 18.310 | 19.350 | 19.302 | 181,456,214 |
| 2024-06-17 | 17.150 | 18.630 | 16.910 | 18.630 | 18.584 | 175,526,478 |
| 2024-06-14 | 16.280 | 16.980 | 16.110 | 16.940 | 16.898 | 65,906,409 |
| 2024-06-13 | 16.250 | 16.490 | 16.100 | 16.260 | 16.220 | 40,509,306 |
| 2024-06-12 | 16.080 | 16.890 | 16.000 | 16.200 | 16.160 | 84,288,070 |
| 2024-06-11 | 15.010 | 15.530 | 14.750 | 15.460 | 15.422 | 24,426,000 |
| 2024-06-07 | 15.500 | 15.580 | 14.930 | 15.110 | 15.073 | 28,627,898 |
| 2024-06-06 | 15.600 | 15.910 | 15.410 | 15.480 | 15.442 | 31,257,388 |
| 2024-06-05 | 15.760 | 15.880 | 15.450 | 15.470 | 15.432 | 20,035,138 |
| 2024-06-04 | 15.750 | 15.810 | 15.370 | 15.750 | 15.711 | 22,214,110 |
| 2024-06-03 | 15.700 | 16.000 | 15.420 | 15.800 | 15.761 | 31,273,082 |
| 2024-05-31 | 15.620 | 16.130 | 15.560 | 15.700 | 15.661 | 30,442,317 |
| 2024-05-30 | 15.160 | 15.820 | 15.060 | 15.610 | 15.571 | 31,769,212 |
| 2024-05-29 | 15.380 | 15.680 | 15.350 | 15.450 | 15.162 | 20,883,757 |
| 2024-05-28 | 15.800 | 15.890 | 15.360 | 15.480 | 15.192 | 22,014,461 |
| 2024-05-27 | 15.810 | 15.960 | 15.470 | 15.870 | 15.575 | 23,043,615 |
| 2024-05-24 | 16.010 | 16.220 | 15.700 | 15.730 | 15.437 | 22,292,127 |
| 2024-05-23 | 16.380 | 16.390 | 16.000 | 16.020 | 15.722 | 27,221,524 |
| 2024-05-22 | 16.310 | 16.800 | 16.260 | 16.420 | 16.114 | 36,236,563 |
| 2024-05-21 | 16.270 | 16.420 | 16.220 | 16.320 | 16.016 | 19,952,545 |
| 2024-05-20 | 16.230 | 16.390 | 16.060 | 16.290 | 15.987 | 30,491,440 |
| 2024-05-17 | 15.990 | 16.300 | 15.830 | 16.230 | 15.928 | 33,249,248 |
| 2024-05-16 | 15.630 | 16.250 | 15.620 | 16.010 | 15.712 | 38,234,300 |
| 2024-05-15 | 15.850 | 16.000 | 15.530 | 15.560 | 15.270 | 23,847,600 |
| 2024-05-14 | 16.130 | 16.740 | 15.830 | 15.850 | 15.555 | 48,883,582 |
| 2024-05-13 | 15.630 | 16.070 | 15.480 | 15.770 | 15.477 | 29,031,635 |
| 2024-05-10 | 15.950 | 16.000 | 15.600 | 15.730 | 15.437 | 18,697,538 |
| 2024-05-09 | 15.600 | 16.100 | 15.600 | 15.940 | 15.643 | 22,982,600 |
| 2024-05-08 | 16.000 | 16.060 | 15.590 | 15.640 | 15.349 | 27,769,882 |
| 2024-05-07 | 16.100 | 16.450 | 15.880 | 15.950 | 15.653 | 48,244,867 |
| 2024-05-06 | 15.660 | 16.260 | 15.660 | 16.050 | 15.751 | 52,404,551 |
| 2024-04-30 | 15.320 | 15.580 | 15.230 | 15.390 | 15.104 | 27,956,490 |
| 2024-04-29 | 14.810 | 15.350 | 14.760 | 15.300 | 15.015 | 41,073,461 |
| 2024-04-26 | 14.120 | 14.750 | 14.060 | 14.730 | 14.456 | 44,493,259 |
| 2024-04-25 | 13.760 | 14.210 | 13.190 | 14.120 | 13.857 | 45,559,005 |
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.