Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	23.080	23.530	22.550	23.380	22.945	28,233,778
2023-07-25	22.650	23.350	22.510	23.180	22.749	29,294,864
2023-07-24	22.410	22.650	22.250	22.490	22.071	13,824,282
2023-07-21	22.800	22.890	22.150	22.400	21.983	20,225,418
2023-07-20	23.600	23.680	22.800	22.820	22.395	27,849,052
2023-07-19	24.020	24.150	23.380	23.600	23.161	22,610,031
2023-07-18	23.510	24.460	23.410	24.090	23.642	43,079,674
2023-07-17	24.170	24.230	23.150	23.480	23.043	45,349,073
2023-07-14	24.820	24.880	24.150	24.240	23.789	34,136,004
2023-07-13	25.090	25.170	24.560	24.760	24.299	31,223,147
2023-07-12	25.860	25.930	25.000	25.100	24.633	21,661,422
2023-07-11	25.160	26.060	24.920	25.860	25.379	23,777,095
2023-07-10	25.740	25.880	24.910	25.130	24.662	20,660,378
2023-07-07	26.080	26.270	25.290	25.610	25.133	13,466,252
2023-07-06	26.050	26.780	25.820	26.180	25.693	17,296,105
2023-07-05	26.600	26.870	26.050	26.140	25.654	20,466,893
2023-07-04	25.580	27.240	25.360	26.650	26.154	41,459,072
2023-07-03	25.950	26.980	25.610	25.730	25.143	38,594,620
2023-06-30	24.960	26.200	24.790	25.900	25.309	33,843,080
2023-06-29	24.690	25.350	24.420	25.000	24.430	27,660,432
2023-06-28	25.620	25.720	24.550	24.970	24.401	24,726,090
2023-06-27	25.680	26.060	25.000	25.610	25.026	32,465,483
2023-06-26	26.450	27.270	25.680	25.910	25.319	39,383,826
2023-06-21	28.080	28.360	26.330	26.580	25.974	41,711,361
2023-06-20	28.400	29.340	27.400	28.110	27.469	63,532,308
2023-06-19	28.840	29.010	27.200	28.450	27.801	76,816,310
2023-06-16	25.860	27.360	25.710	27.130	26.511	38,921,233
2023-06-15	25.420	26.690	25.380	26.050	25.456	32,870,232
2023-06-14	26.060	26.150	25.320	25.420	24.840	20,359,748
2023-06-13	25.520	26.020	25.140	25.900	25.309	21,483,559
2023-06-12	23.780	25.950	23.780	25.600	25.016	49,063,979
2023-06-09	23.390	23.890	23.270	23.770	23.228	17,667,565
2023-06-08	23.830	23.980	23.250	23.410	22.876	17,510,391
2023-06-07	23.960	24.380	23.700	23.830	23.287	22,422,936
2023-06-06	25.430	25.430	23.900	23.950	23.404	37,606,295
2023-06-05	25.670	26.090	25.270	25.450	24.870	15,899,720
2023-06-02	24.980	25.970	24.910	25.660	25.075	19,912,535
2023-06-01	25.420	25.880	24.780	24.870	24.303	25,764,044
2023-05-31	25.480	26.420	25.200	25.410	24.831	30,433,520
2023-05-30	24.450	25.700	24.370	25.580	24.997	26,024,819
2023-05-29	26.170	26.350	23.870	24.560	24.000	56,447,979
2023-05-26	25.200	26.350	24.640	26.200	25.602	28,845,754
2023-05-25	25.150	25.860	25.000	25.370	24.791	13,409,500
2023-05-24	25.770	25.810	25.090	25.270	24.694	17,523,406
2023-05-23	25.500	26.320	25.240	25.920	25.329	22,855,747
2023-05-22	25.800	25.800	25.200	25.430	24.850	15,404,567
2023-05-19	24.830	26.100	24.580	25.850	25.260	31,977,746
2023-05-18	25.120	25.240	24.370	24.510	23.951	19,347,821
2023-05-17	24.860	25.180	24.860	25.080	24.508	12,235,780
2023-05-16	24.460	25.360	24.040	25.030	24.459	23,871,741
2023-05-15	24.140	24.550	23.650	24.460	23.902	14,455,913
2023-05-12	24.200	24.330	23.820	24.170	23.619	14,256,520
2023-05-11	24.250	24.650	23.800	24.250	23.697	17,462,183
2023-05-10	23.950	24.700	23.360	24.300	23.746	23,621,910
2023-05-09	23.920	24.400	23.380	24.010	23.462	25,239,518
2023-05-08	23.950	24.180	23.440	23.780	23.238	21,031,141
2023-05-05	24.040	24.210	23.520	23.780	23.238	11,343,123
2023-05-04	24.700	24.730	23.660	24.000	23.453	21,177,223
2023-04-28	24.220	25.100	24.220	24.700	24.137	18,328,245
2023-04-27	24.430	25.100	24.150	24.210	23.658	23,540,948

← NewerPage 14 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.