Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	24.430	25.580	24.030	25.270	24.694	18,164,958
2022-10-28	25.300	25.530	24.010	24.200	23.648	18,890,662
2022-10-27	25.800	26.180	25.100	25.530	24.948	15,733,253
2022-10-26	25.650	26.190	24.900	25.770	25.182	23,280,614
2022-10-25	24.790	26.020	24.350	25.640	25.055	24,271,151
2022-10-24	25.090	25.720	24.450	24.800	24.234	16,183,924
2022-10-21	25.170	25.500	24.800	25.020	24.449	11,614,341
2022-10-20	25.210	25.550	24.670	25.120	24.547	20,001,626
2022-10-19	25.640	25.870	25.320	25.440	24.860	10,582,543
2022-10-18	25.530	25.910	25.320	25.640	25.055	13,218,602
2022-10-17	25.360	25.660	24.850	25.510	24.928	15,538,577
2022-10-14	23.640	25.500	23.540	25.350	24.772	31,455,731
2022-10-13	23.860	24.130	23.170	23.440	22.905	25,689,692
2022-10-12	22.090	23.160	21.750	23.120	22.593	21,816,015
2022-10-11	22.540	22.780	22.000	22.210	21.703	15,127,727
2022-10-10	23.160	23.290	22.210	22.350	21.840	27,173,026
2022-09-30	24.170	24.250	23.000	23.150	22.622	26,450,232
2022-09-29	24.210	24.500	23.940	24.290	23.736	13,275,558
2022-09-28	25.350	25.380	23.500	24.090	23.541	22,739,026
2022-09-27	25.270	25.780	25.010	25.440	24.860	9,907,955
2022-09-26	24.650	25.570	24.590	25.110	24.537	13,552,490
2022-09-23	25.380	25.850	24.500	24.970	24.401	16,683,149
2022-09-22	26.200	26.550	24.930	25.400	24.821	23,969,238
2022-09-21	26.530	27.080	25.850	26.400	25.798	12,014,232
2022-09-20	25.950	27.040	25.360	26.660	26.052	23,250,425
2022-09-19	25.770	26.560	25.500	25.700	25.114	14,212,220
2022-09-16	26.300	26.650	25.560	25.660	25.075	14,709,382
2022-09-15	27.950	28.580	25.920	26.210	25.612	30,867,975
2022-09-14	27.530	28.350	27.060	27.400	26.775	19,922,633
2022-09-13	28.400	29.300	27.950	28.080	27.440	20,638,174
2022-09-09	27.920	28.460	27.270	27.990	27.352	17,397,511
2022-09-08	28.100	28.750	27.580	27.920	27.283	16,445,471
2022-09-07	27.200	28.800	27.000	28.300	27.655	23,306,939
2022-09-06	27.090	27.700	26.400	27.330	26.707	17,419,028
2022-09-05	26.900	27.800	26.020	26.990	26.374	24,630,269
2022-09-02	25.710	27.390	25.610	26.880	26.267	28,066,958
2022-09-01	25.800	26.320	25.500	25.700	25.114	16,908,363
2022-08-31	26.850	27.460	25.550	25.860	25.270	32,797,680
2022-08-30	27.330	27.790	26.800	27.130	26.511	12,375,446
2022-08-29	27.010	27.890	26.800	27.380	26.756	15,581,665
2022-08-26	28.250	29.160	27.220	27.330	26.707	20,250,036
2022-08-25	28.270	28.780	27.380	28.030	27.391	25,012,693
2022-08-24	29.630	29.700	27.940	28.240	27.596	36,290,057
2022-08-23	30.060	30.610	29.450	29.610	28.935	22,431,922
2022-08-22	29.780	31.580	29.370	30.200	29.511	33,325,140
2022-08-19	30.230	30.320	29.270	29.780	29.101	24,639,935
2022-08-18	29.760	30.550	28.700	30.000	29.316	41,788,770
2022-08-17	27.870	30.330	27.600	29.900	29.218	45,776,674
2022-08-16	27.110	28.900	26.890	27.780	27.146	25,249,732
2022-08-15	27.040	27.880	26.900	27.340	26.716	21,171,012
2022-08-12	28.250	28.700	27.350	27.520	26.892	28,984,622
2022-08-11	27.010	28.500	26.880	28.220	27.576	45,480,887
2022-08-10	27.330	27.380	26.250	26.630	26.023	29,938,044
2022-08-09	27.330	27.700	26.810	27.420	26.795	22,709,824
2022-08-08	27.230	27.860	26.000	27.440	26.814	37,511,806
2022-08-05	28.020	28.250	26.610	27.090	26.472	33,478,567
2022-08-04	27.660	28.090	26.580	27.650	27.019	37,928,492
2022-08-03	28.900	29.490	27.180	27.270	26.648	54,361,013
2022-08-02	28.280	29.580	27.800	28.800	28.143	62,969,065
2022-08-01	27.840	29.380	27.500	28.760	28.104	101,860,885

← NewerPage 17 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.