Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.070	15.400	15.010	15.120	14.839	19,562,141
2024-01-18	14.880	15.150	14.560	15.140	14.858	21,804,486
2024-01-17	15.400	15.450	14.890	14.890	14.613	19,841,427
2024-01-16	15.590	15.690	15.210	15.430	15.143	20,718,422
2024-01-15	15.640	15.860	15.520	15.580	15.290	14,670,285
2024-01-12	15.830	15.960	15.710	15.720	15.427	15,169,300
2024-01-11	15.730	16.030	15.600	15.940	15.643	19,222,647
2024-01-10	15.590	15.950	15.250	15.750	15.457	23,138,372
2024-01-09	15.750	15.950	15.610	15.650	15.359	20,804,513
2024-01-08	16.250	16.350	15.700	15.730	15.437	24,103,799
2024-01-05	16.570	17.040	16.230	16.320	16.016	28,684,009
2024-01-04	16.870	16.880	16.490	16.600	16.291	22,826,435
2024-01-03	17.710	17.710	16.780	16.930	16.615	38,810,713
2024-01-02	18.230	18.240	17.700	17.710	17.380	21,897,718
2023-12-29	17.550	18.270	17.530	18.180	17.842	28,505,490
2023-12-28	16.880	17.750	16.820	17.530	17.204	28,381,644
2023-12-27	17.000	17.020	16.720	16.880	16.566	14,022,169
2023-12-26	17.300	17.300	16.810	16.930	16.615	12,701,626
2023-12-25	17.100	17.500	17.070	17.210	16.890	12,319,598
2023-12-22	17.360	17.420	17.080	17.150	16.831	15,179,200
2023-12-21	17.240	17.500	17.050	17.370	17.047	14,988,688
2023-12-20	17.580	17.870	17.350	17.350	17.027	14,038,676
2023-12-19	17.340	17.780	17.310	17.550	17.223	13,183,347
2023-12-18	17.900	17.900	17.330	17.390	17.066	16,943,872
2023-12-15	17.760	18.470	17.760	17.920	17.587	28,051,042
2023-12-14	17.860	18.210	17.750	17.750	17.420	13,162,147
2023-12-13	18.010	18.110	17.720	17.760	17.429	13,223,250
2023-12-12	18.050	18.210	17.890	18.100	17.763	12,963,677
2023-12-11	17.560	18.110	17.390	18.080	17.744	18,999,082
2023-12-08	17.710	18.040	17.700	17.710	17.380	18,217,210
2023-12-07	17.680	17.860	17.510	17.720	17.390	14,008,125
2023-12-06	17.720	18.020	17.630	17.760	17.429	15,218,608
2023-12-05	18.100	18.100	17.740	17.740	17.410	18,109,132
2023-12-04	18.590	18.620	18.160	18.200	17.861	18,351,625
2023-12-01	18.530	18.730	18.310	18.550	18.205	16,933,500
2023-11-30	18.960	18.960	18.470	18.630	18.283	16,607,353
2023-11-29	19.000	19.210	18.840	18.960	18.607	17,225,728
2023-11-28	18.710	19.250	18.610	18.960	18.607	24,061,666
2023-11-27	18.660	18.830	18.460	18.700	18.352	19,593,063
2023-11-24	18.910	18.940	18.500	18.660	18.313	22,278,131
2023-11-23	18.500	19.080	18.380	18.980	18.627	25,638,836
2023-11-22	19.000	19.030	18.520	18.520	18.175	27,276,774
2023-11-21	19.310	19.480	19.050	19.080	18.725	20,708,412
2023-11-20	19.300	19.450	18.960	19.290	18.931	25,895,521
2023-11-17	18.830	19.560	18.790	19.290	18.931	33,406,771
2023-11-16	19.310	19.310	18.900	18.910	18.558	17,014,969
2023-11-15	19.350	19.580	19.140	19.310	18.951	26,810,202
2023-11-14	19.110	19.430	18.930	19.040	18.686	25,666,689
2023-11-13	19.440	19.550	19.000	19.170	18.813	23,035,972
2023-11-10	19.280	19.630	19.010	19.260	18.902	29,824,469
2023-11-09	19.620	19.730	19.380	19.460	19.098	19,705,211
2023-11-08	19.640	19.930	19.400	19.570	19.206	29,517,480
2023-11-07	19.740	19.810	19.480	19.650	19.284	32,693,482
2023-11-06	19.060	20.130	18.930	19.860	19.490	64,702,401
2023-11-03	18.300	19.050	18.260	18.950	18.597	35,020,295
2023-11-02	18.530	18.680	18.220	18.240	17.901	18,538,243
2023-11-01	18.690	18.800	18.370	18.530	18.185	19,182,543
2023-10-31	18.850	19.160	18.540	18.710	18.362	30,649,606
2023-10-30	18.570	18.980	18.350	18.840	18.489	49,862,402
2023-10-27	17.300	18.730	17.020	18.550	18.205	61,828,417

← NewerPage 12 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.