Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24.200	24.790	23.790	24.450	23.892	27,360,442
2023-04-25	24.980	25.140	23.860	24.300	23.746	33,744,039
2023-04-24	25.380	25.720	24.850	24.980	24.410	20,485,766
2023-04-21	26.370	26.570	24.880	25.370	24.791	42,201,478
2023-04-20	26.700	26.970	26.280	26.500	25.896	18,368,660
2023-04-19	27.400	27.510	26.470	26.550	25.945	23,815,252
2023-04-18	27.110	27.760	26.830	27.380	26.756	13,258,518
2023-04-17	27.020	27.620	26.960	27.250	26.629	16,593,479
2023-04-14	26.960	27.370	26.690	27.100	26.482	14,105,231
2023-04-13	27.990	27.990	26.860	27.000	26.384	22,266,275
2023-04-12	27.610	28.580	27.410	27.850	27.215	25,248,384
2023-04-11	28.500	28.600	27.430	28.010	27.371	28,878,662
2023-04-10	29.300	29.580	27.710	28.460	27.811	29,932,897
2023-04-07	28.700	29.510	28.260	29.430	28.759	25,769,253
2023-04-06	28.910	28.980	27.660	28.800	28.143	40,427,530
2023-04-04	29.220	29.580	28.450	29.220	28.554	36,313,085
2023-04-03	30.530	31.160	29.330	29.580	28.905	31,562,190
2023-03-31	30.360	30.490	29.800	30.250	29.560	15,649,648
2023-03-30	30.670	31.050	29.920	30.630	29.931	22,701,547
2023-03-29	29.500	31.170	29.300	30.960	30.254	39,186,694
2023-03-28	28.750	30.000	28.450	29.280	28.612	23,434,846
2023-03-27	29.400	29.700	28.410	29.000	28.339	24,083,896
2023-03-24	30.000	30.400	29.190	29.790	29.111	24,041,554
2023-03-23	29.030	30.290	29.010	29.970	29.287	30,354,639
2023-03-22	27.920	29.580	27.820	29.340	28.671	33,098,957
2023-03-21	27.300	28.180	26.850	27.650	27.019	20,945,583
2023-03-20	26.720	27.500	26.220	26.950	26.335	24,803,707
2023-03-17	27.080	27.380	26.510	26.620	26.013	21,823,456
2023-03-16	27.380	27.830	27.000	27.060	26.443	8,928,271
2023-03-15	27.410	28.550	27.410	27.560	26.931	17,861,428
2023-03-14	27.500	27.570	26.500	27.320	26.697	17,082,129
2023-03-13	27.120	27.620	26.750	27.520	26.892	29,151,851
2023-03-10	27.700	28.100	27.440	27.800	27.166	14,782,731
2023-03-09	27.780	28.230	27.550	27.980	27.342	14,555,619
2023-03-08	27.460	28.200	27.460	27.700	27.068	9,306,254
2023-03-07	28.390	28.470	27.400	27.540	26.912	15,769,496
2023-03-06	28.020	28.620	27.800	28.480	27.830	14,318,390
2023-03-03	28.470	28.670	27.890	28.120	27.479	17,775,596
2023-03-02	28.950	29.130	28.010	28.470	27.821	25,836,181
2023-03-01	29.010	29.590	28.760	28.950	28.290	14,536,249
2023-02-28	29.400	29.900	28.960	29.200	28.534	11,916,022
2023-02-27	29.280	29.490	28.880	29.310	28.642	15,195,054
2023-02-24	29.570	29.780	29.180	29.340	28.671	13,159,627
2023-02-23	30.100	30.210	29.290	29.650	28.974	17,369,668
2023-02-22	29.990	30.380	29.750	30.210	29.521	11,169,484
2023-02-21	29.940	30.930	29.840	30.190	29.501	18,820,552
2023-02-20	30.460	30.630	29.570	30.240	29.550	26,682,156
2023-02-17	31.890	32.360	30.000	30.130	29.443	34,120,633
2023-02-16	31.150	33.000	31.050	31.890	31.163	35,264,083
2023-02-15	30.550	31.220	30.490	31.090	30.381	14,890,461
2023-02-14	29.500	31.300	29.420	30.780	30.078	34,474,303
2023-02-13	29.210	29.880	28.990	29.620	28.944	20,494,261
2023-02-10	29.140	29.730	28.920	29.500	28.827	21,175,112
2023-02-09	28.660	29.500	28.520	29.200	28.534	21,865,881
2023-02-08	28.900	29.300	28.580	28.650	27.997	11,864,886
2023-02-07	28.880	29.500	28.330	29.000	28.339	26,976,645
2023-02-06	28.660	28.820	28.050	28.420	27.772	18,331,598
2023-02-03	28.360	29.000	27.880	28.660	28.006	21,901,712
2023-02-02	29.050	29.490	28.450	28.510	27.860	25,224,664
2023-02-01	28.610	30.010	28.210	29.070	28.407	42,694,119

← NewerPage 15 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.