Suzhou Dongshan Precision Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.940	14.150	13.790	14.100	13.838	20,258,574
2024-04-23	14.000	14.160	13.760	13.900	13.641	18,141,826
2024-04-22	14.010	14.350	13.840	14.000	13.739	23,371,703
2024-04-19	14.200	14.320	14.000	14.200	13.936	30,265,477
2024-04-18	14.020	14.630	13.910	14.240	13.975	48,965,473
2024-04-17	13.410	13.780	13.370	13.780	13.524	27,419,706
2024-04-16	13.640	13.710	13.210	13.220	12.974	27,517,956
2024-04-15	13.800	13.920	13.450	13.720	13.465	29,546,034
2024-04-12	13.720	14.070	13.690	13.750	13.494	28,414,690
2024-04-11	13.810	14.050	13.580	13.640	13.386	38,155,778
2024-04-10	14.410	14.430	13.780	13.930	13.671	29,212,211
2024-04-09	14.350	14.480	14.220	14.480	14.211	16,615,786
2024-04-08	14.890	14.890	14.230	14.270	14.004	33,564,971
2024-04-03	15.050	15.260	14.870	14.890	14.613	34,214,457
2024-04-02	15.100	15.150	14.830	15.150	14.868	30,167,417
2024-04-01	14.690	15.130	14.660	15.120	14.839	26,476,188
2024-03-29	14.490	14.600	14.350	14.590	14.318	13,278,816
2024-03-28	14.110	14.680	14.040	14.480	14.211	37,272,312
2024-03-27	14.710	14.780	14.010	14.010	13.749	43,870,333
2024-03-26	14.920	15.100	14.560	14.800	14.525	38,598,725
2024-03-25	15.590	15.730	14.900	14.920	14.642	52,341,119
2024-03-22	16.000	16.070	15.520	15.700	15.408	41,718,190
2024-03-21	16.390	16.560	15.910	15.930	15.634	43,441,181
2024-03-20	16.490	16.600	16.170	16.400	16.095	45,391,409
2024-03-19	16.200	17.140	16.150	16.550	16.242	85,170,114
2024-03-18	15.550	16.240	15.390	16.190	15.889	65,385,544
2024-03-15	15.250	15.550	14.940	15.470	15.182	45,436,488
2024-03-14	15.610	15.680	15.080	15.190	14.907	74,671,600
2024-03-13	15.300	16.220	15.300	15.810	15.516	87,670,982
2024-03-12	15.220	15.320	15.000	15.140	14.858	33,641,269
2024-03-11	14.740	15.120	14.460	15.110	14.829	37,274,706
2024-03-08	14.270	14.900	14.250	14.870	14.593	44,941,631
2024-03-07	14.640	14.840	14.250	14.250	13.985	32,340,070
2024-03-06	14.660	14.910	14.330	14.660	14.387	39,882,504
2024-03-05	14.880	14.970	14.610	14.750	14.476	40,556,757
2024-03-04	15.220	15.270	14.850	15.080	14.799	38,998,406
2024-03-01	15.040	15.430	14.970	15.210	14.927	41,929,123
2024-02-29	14.170	14.990	14.170	14.970	14.691	37,562,432
2024-02-28	15.080	15.480	14.350	14.360	14.093	52,378,705
2024-02-27	14.320	15.140	14.200	15.120	14.839	44,555,644
2024-02-26	14.290	14.580	14.170	14.310	14.044	30,762,021
2024-02-23	14.270	14.320	14.020	14.300	14.034	31,608,842
2024-02-22	13.800	14.230	13.750	14.210	13.946	30,607,551
2024-02-21	13.630	14.250	13.530	13.860	13.602	40,391,123
2024-02-20	13.930	13.930	13.460	13.760	13.504	31,832,175
2024-02-19	14.060	14.090	13.750	14.010	13.749	41,971,640
2024-02-08	14.150	14.610	13.620	13.770	13.514	61,597,982
2024-02-07	12.960	14.000	12.740	13.990	13.730	59,276,884
2024-02-06	11.460	12.730	11.320	12.730	12.493	43,048,464
2024-02-05	12.080	12.150	11.010	11.570	11.355	45,453,986
2024-02-02	12.690	12.850	11.650	12.150	11.924	38,296,434
2024-02-01	12.500	12.770	12.310	12.690	12.454	33,878,135
2024-01-31	13.240	13.280	12.470	12.500	12.267	43,679,712
2024-01-30	13.530	13.720	13.200	13.250	13.003	27,190,770
2024-01-29	14.600	14.670	13.580	13.610	13.357	39,939,657
2024-01-26	14.840	14.960	14.450	14.510	14.240	22,125,659
2024-01-25	14.540	14.900	14.330	14.900	14.623	24,799,843
2024-01-24	14.580	14.720	14.020	14.560	14.289	19,380,682
2024-01-23	14.300	14.640	14.130	14.490	14.220	17,608,635
2024-01-22	15.120	15.170	14.200	14.290	14.024	21,095,939

← NewerPage 11 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.