Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	26.450	27.420	26.030	26.710	26.101	71,629,937
2022-07-28	24.040	25.950	24.040	25.950	25.358	58,260,507
2022-07-27	23.000	24.040	22.810	23.590	23.052	21,221,264
2022-07-26	23.230	23.530	22.910	23.050	22.524	16,280,160
2022-07-25	23.500	24.100	23.100	23.230	22.700	23,744,266
2022-07-22	23.530	24.050	23.000	23.440	22.905	17,966,803
2022-07-21	24.240	24.800	23.610	23.650	23.111	28,860,346
2022-07-20	23.110	24.300	23.100	24.240	23.687	40,244,008
2022-07-19	22.550	23.350	22.440	22.880	22.358	21,371,756
2022-07-18	22.520	23.400	22.400	22.550	22.036	38,772,729
2022-07-15	21.080	23.110	20.970	22.520	22.006	61,382,375
2022-07-14	20.520	21.090	20.280	21.010	20.531	23,976,802
2022-07-13	20.980	21.160	20.450	20.580	20.111	19,237,293
2022-07-12	21.100	21.630	20.810	20.930	20.453	17,007,059
2022-07-11	21.250	21.690	20.650	20.920	20.443	23,250,959
2022-07-08	22.000	22.520	21.740	21.760	21.264	21,446,504
2022-07-07	21.600	22.010	21.250	21.820	21.322	21,232,659
2022-07-06	21.600	21.950	21.440	21.730	21.234	27,457,988
2022-07-05	22.180	22.400	20.900	21.610	21.117	42,884,013
2022-07-04	22.790	22.790	21.500	22.060	21.557	34,242,023
2022-07-01	22.930	23.190	22.230	22.450	21.938	22,592,204
2022-06-30	22.410	23.230	22.400	22.930	22.407	23,197,498
2022-06-29	23.690	24.100	22.220	22.510	21.997	49,295,107
2022-06-28	23.260	24.470	22.790	23.930	23.384	40,391,410
2022-06-27	23.380	23.860	23.000	23.280	22.749	56,398,981
2022-06-24	21.490	23.630	21.490	23.630	22.895	80,477,761
2022-06-23	20.520	21.780	20.450	21.480	20.812	34,416,589
2022-06-22	22.000	22.240	20.600	20.740	20.095	50,441,903
2022-06-21	21.850	23.000	21.480	22.250	21.558	69,168,412
2022-06-20	19.480	21.470	19.480	21.470	20.802	56,433,380
2022-06-17	19.820	19.990	18.990	19.520	18.913	45,629,535
2022-06-16	18.500	20.330	18.500	20.240	19.611	58,118,657
2022-06-15	18.380	19.000	18.310	18.490	17.915	25,737,316
2022-06-14	18.660	18.760	17.990	18.650	18.070	21,382,661
2022-06-13	18.480	19.060	18.470	19.000	18.409	20,679,575
2022-06-10	18.100	18.850	18.010	18.740	18.157	22,064,877
2022-06-09	18.580	18.850	18.150	18.340	17.770	18,889,465
2022-06-08	18.630	18.780	18.310	18.580	18.002	17,981,910
2022-06-07	19.180	19.350	18.410	18.700	18.119	26,787,300
2022-06-06	18.890	19.520	18.690	19.220	18.622	47,898,015
2022-06-02	18.460	19.030	18.180	18.900	18.312	34,421,703
2022-06-01	18.760	19.060	18.380	18.460	17.886	53,845,827
2022-05-31	17.180	18.810	16.970	18.810	18.225	67,206,659
2022-05-30	17.260	17.290	16.860	17.100	16.568	20,512,409
2022-05-27	17.260	17.550	16.970	17.130	16.597	20,553,973
2022-05-26	16.660	17.750	16.140	17.150	16.617	34,515,540
2022-05-25	16.920	17.140	16.400	16.650	16.132	26,633,576
2022-05-24	16.940	17.690	16.900	17.030	16.501	41,035,130
2022-05-23	17.300	17.300	16.930	17.190	16.656	14,932,750
2022-05-20	16.700	17.280	16.640	17.270	16.733	22,454,062
2022-05-19	16.530	16.780	16.460	16.750	16.229	14,428,780
2022-05-18	16.900	17.150	16.780	16.860	16.336	17,563,306
2022-05-17	16.650	16.910	16.230	16.870	16.346	20,868,789
2022-05-16	17.040	17.260	16.590	16.630	16.113	17,419,383
2022-05-13	17.190	17.330	16.730	16.960	16.433	13,385,256
2022-05-12	17.220	17.370	16.850	17.030	16.501	18,318,887
2022-05-11	16.480	17.970	16.400	17.150	16.617	38,601,472
2022-05-10	16.210	16.740	15.850	16.340	15.832	21,658,010
2022-05-09	16.180	16.610	16.050	16.240	15.735	17,531,214
2022-05-06	16.060	16.430	16.010	16.180	15.677	12,836,651

← NewerPage 18 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.