Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	28.510	29.700	28.300	28.600	27.948	42,818,649
2023-01-30	28.580	29.100	27.800	29.100	28.436	62,784,416
2023-01-20	26.550	26.890	26.310	26.450	25.847	10,790,948
2023-01-19	26.640	26.930	26.260	26.500	25.896	10,668,887
2023-01-18	25.940	26.870	25.660	26.710	26.101	19,523,216
2023-01-17	24.840	26.490	24.740	25.850	25.260	23,102,155
2023-01-16	24.580	25.400	24.150	25.000	24.430	13,905,509
2023-01-13	24.990	24.990	24.350	24.830	24.264	9,024,125
2023-01-12	24.220	24.980	24.110	24.840	24.274	8,603,852
2023-01-11	24.550	25.250	24.330	24.470	23.912	11,684,543
2023-01-10	23.920	24.700	23.500	24.520	23.961	16,293,239
2023-01-09	23.600	24.250	23.400	23.810	23.267	18,814,986
2023-01-06	23.520	23.790	23.120	23.580	23.042	20,535,394
2023-01-05	22.380	23.760	22.300	23.700	23.160	39,895,576
2023-01-04	24.660	24.670	22.220	22.380	21.870	58,966,915
2023-01-03	24.640	25.030	23.700	24.690	24.127	18,668,563
2022-12-30	25.050	25.730	24.300	24.730	24.166	16,028,950
2022-12-29	24.710	25.120	24.460	24.620	24.059	14,175,256
2022-12-28	24.770	25.010	24.450	24.700	24.137	7,540,526
2022-12-27	24.360	25.190	24.210	24.840	24.274	11,293,107
2022-12-26	23.340	24.400	23.210	24.300	23.746	10,679,662
2022-12-23	23.630	23.840	23.180	23.370	22.837	8,070,947
2022-12-22	23.950	24.290	23.610	23.850	23.306	8,202,600
2022-12-21	24.560	24.590	23.620	23.950	23.404	7,827,791
2022-12-20	24.140	24.650	24.000	24.540	23.980	8,839,190
2022-12-19	24.190	24.480	23.980	24.190	23.638	10,057,601
2022-12-16	25.000	25.060	24.160	24.360	23.804	13,035,151
2022-12-15	24.790	25.330	24.450	25.120	24.547	6,933,313
2022-12-14	25.150	25.560	24.700	24.810	24.244	8,380,379
2022-12-13	25.220	25.690	24.960	25.080	24.508	11,606,879
2022-12-12	24.470	25.750	24.350	25.380	24.801	18,377,660
2022-12-09	24.800	25.070	24.440	24.500	23.941	10,802,299
2022-12-08	25.130	25.400	24.770	24.800	24.234	9,840,525
2022-12-07	25.100	25.720	24.870	25.110	24.537	13,768,292
2022-12-06	24.400	25.650	24.360	25.320	24.743	29,146,591
2022-12-05	26.200	26.280	23.890	24.480	23.922	44,001,366
2022-12-02	26.400	26.810	26.140	26.240	25.642	9,972,003
2022-12-01	26.090	27.400	26.000	26.600	25.993	17,610,313
2022-11-30	25.800	26.080	25.300	25.900	25.309	13,961,651
2022-11-29	25.850	26.330	25.600	26.000	25.407	11,149,722
2022-11-28	25.500	26.000	25.340	25.750	25.163	7,732,191
2022-11-25	26.510	26.780	26.120	26.150	25.554	8,240,492
2022-11-24	27.160	27.470	26.390	26.520	25.915	11,912,712
2022-11-23	27.000	27.400	26.460	27.320	26.697	11,563,909
2022-11-22	27.500	28.430	26.900	27.180	26.560	13,710,827
2022-11-21	26.700	27.970	26.540	27.770	27.137	17,121,723
2022-11-18	27.750	27.850	26.860	27.050	26.433	17,123,875
2022-11-17	27.670	27.950	27.000	27.890	27.254	12,438,001
2022-11-16	28.880	28.880	27.620	27.760	27.127	15,502,900
2022-11-15	26.560	28.920	26.500	28.880	28.221	29,104,946
2022-11-14	26.800	27.540	26.550	26.900	26.287	11,887,311
2022-11-11	27.350	28.400	26.340	26.990	26.374	16,122,062
2022-11-10	27.500	27.840	26.260	26.740	26.130	19,811,950
2022-11-09	28.010	28.600	27.580	27.740	27.107	13,663,748
2022-11-08	28.030	28.550	27.360	28.100	27.459	20,027,069
2022-11-07	27.120	28.580	27.120	28.030	27.391	32,541,626
2022-11-04	25.910	27.370	25.640	27.100	26.482	30,747,534
2022-11-03	25.280	26.200	25.270	26.070	25.475	20,139,189
2022-11-02	26.600	27.500	25.020	25.780	25.192	31,342,129
2022-11-01	25.460	26.310	24.690	26.060	25.466	19,574,357

← NewerPage 16 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.