Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.310	17.430	16.860	17.360	17.037	34,675,954
2023-10-25	16.610	18.060	16.610	17.430	17.106	58,063,294
2023-10-24	16.420	16.880	16.280	16.590	16.281	26,946,682
2023-10-23	16.600	16.740	16.130	16.250	15.948	27,104,122
2023-10-20	17.040	17.280	16.510	16.600	16.291	32,150,582
2023-10-19	17.460	17.790	17.220	17.250	16.929	22,439,900
2023-10-18	17.930	17.970	17.400	17.610	17.282	25,543,662
2023-10-17	18.420	18.530	17.890	18.000	17.665	32,783,442
2023-10-16	19.180	19.250	18.190	18.350	18.009	50,482,410
2023-10-13	19.090	19.460	18.790	19.180	18.823	43,018,674
2023-10-12	18.480	19.400	18.380	19.160	18.803	75,880,709
2023-10-11	17.790	18.660	17.710	18.250	17.910	51,002,875
2023-10-10	17.700	17.850	17.580	17.700	17.371	21,293,976
2023-10-09	17.320	17.870	17.200	17.640	17.312	27,898,435
2023-09-28	17.190	17.440	17.120	17.340	17.017	21,309,748
2023-09-27	16.980	17.370	16.910	17.190	16.870	28,790,003
2023-09-26	17.240	17.340	16.960	17.000	16.684	25,723,792
2023-09-25	17.580	17.690	17.150	17.310	16.988	24,052,801
2023-09-22	17.080	17.650	17.040	17.610	17.282	24,071,995
2023-09-21	17.240	17.430	17.100	17.130	16.811	21,186,413
2023-09-20	17.500	17.700	17.320	17.350	17.027	18,218,578
2023-09-19	17.940	17.950	17.470	17.580	17.253	23,097,208
2023-09-18	17.700	18.500	17.570	17.940	17.606	32,316,286
2023-09-15	17.970	18.170	17.660	17.850	17.518	21,217,533
2023-09-14	18.020	18.220	17.830	17.970	17.636	22,705,029
2023-09-13	18.770	18.770	17.720	17.980	17.645	51,698,802
2023-09-12	18.150	18.990	17.950	18.900	18.548	50,165,626
2023-09-11	17.840	18.200	17.490	17.990	17.655	23,840,708
2023-09-08	18.140	18.170	17.710	17.830	17.498	27,714,060
2023-09-07	18.910	18.930	17.990	18.100	17.763	44,401,155
2023-09-06	18.860	19.060	18.730	18.960	18.607	20,748,302
2023-09-05	19.150	19.320	18.900	18.950	18.597	19,160,930
2023-09-04	19.250	19.300	18.990	19.190	18.833	22,849,661
2023-09-01	18.800	19.330	18.800	19.140	18.784	21,826,042
2023-08-31	19.050	19.110	18.700	18.800	18.450	22,952,529
2023-08-30	18.810	19.380	18.780	19.070	18.715	32,009,529
2023-08-29	17.970	18.730	17.780	18.620	18.273	30,121,830
2023-08-28	18.950	19.060	17.890	17.980	17.645	29,442,708
2023-08-25	18.230	18.230	17.690	17.860	17.528	20,172,298
2023-08-24	18.240	18.670	18.220	18.320	17.979	19,114,055
2023-08-23	19.000	19.000	18.100	18.160	17.822	18,681,309
2023-08-22	18.880	19.130	18.320	18.800	18.450	24,988,756
2023-08-21	18.800	19.140	18.760	18.860	18.509	18,493,162
2023-08-18	19.370	19.550	18.800	18.830	18.480	26,908,725
2023-08-17	19.580	19.600	19.230	19.370	19.010	32,871,339
2023-08-16	20.280	20.330	19.670	19.710	19.343	32,462,739
2023-08-15	20.690	20.730	20.140	20.280	19.903	18,494,400
2023-08-14	20.500	20.630	19.910	20.570	20.187	30,468,494
2023-08-11	22.300	22.380	20.460	20.760	20.374	63,034,796
2023-08-10	22.690	22.700	22.150	22.300	21.885	15,472,548
2023-08-09	22.650	22.880	22.530	22.590	22.170	9,956,884
2023-08-08	23.010	23.500	22.680	22.800	22.376	19,162,912
2023-08-07	22.900	23.100	22.850	23.060	22.631	14,697,639
2023-08-04	22.780	23.140	22.580	23.010	22.582	23,280,266
2023-08-03	22.910	23.150	22.600	22.760	22.336	19,583,746
2023-08-02	22.900	23.200	22.730	23.080	22.650	17,733,148
2023-08-01	22.430	23.060	22.280	22.970	22.543	29,579,852
2023-07-31	22.860	22.990	22.180	22.460	22.042	40,354,822
2023-07-28	22.780	23.040	22.550	22.850	22.425	20,334,066
2023-07-27	23.100	23.750	22.820	22.840	22.415	25,071,169

← NewerPage 13 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.