Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.060	16.430	16.010	16.180	15.677	12,836,651
2022-05-05	16.850	17.100	16.630	16.740	16.220	16,570,645
2022-04-29	16.110	17.050	15.970	16.900	16.375	24,411,257
2022-04-28	15.430	16.510	15.350	16.040	15.541	31,162,280
2022-04-27	14.800	15.740	14.530	15.600	15.115	29,969,757
2022-04-26	15.090	15.670	14.700	15.100	14.631	32,291,942
2022-04-25	16.200	16.430	15.090	15.090	14.621	41,478,520
2022-04-22	17.200	17.390	16.280	16.770	16.249	27,598,036
2022-04-21	17.230	18.100	16.800	16.970	16.442	32,087,735
2022-04-20	17.410	17.850	17.180	17.260	16.723	20,877,744
2022-04-19	17.550	17.810	17.200	17.400	16.859	13,023,803
2022-04-18	17.040	17.730	16.820	17.540	16.995	14,061,357
2022-04-15	17.450	17.630	17.060	17.160	16.626	13,892,851
2022-04-14	17.250	17.660	17.180	17.550	17.004	15,403,119
2022-04-13	17.160	17.500	17.040	17.190	16.656	14,986,187
2022-04-12	16.980	17.410	16.670	17.380	16.840	21,854,172
2022-04-11	18.140	18.180	16.800	16.890	16.365	25,127,277
2022-04-08	18.200	18.250	17.490	18.080	17.518	21,564,987
2022-04-07	17.810	18.810	17.610	18.100	17.537	34,114,343
2022-04-06	18.180	18.180	17.520	17.820	17.266	26,007,574
2022-04-01	18.680	18.860	18.280	18.370	17.799	22,443,221
2022-03-31	19.390	19.390	18.680	18.680	18.099	16,541,008
2022-03-30	19.030	19.540	18.960	19.400	18.797	19,609,014
2022-03-29	19.430	19.560	18.560	18.760	18.177	29,650,301
2022-03-28	19.180	19.640	19.000	19.320	18.719	11,129,129
2022-03-25	19.970	20.000	19.310	19.380	18.777	14,296,725
2022-03-24	20.040	20.040	19.660	19.800	19.184	16,152,064
2022-03-23	19.600	20.390	19.570	20.150	19.524	31,735,193
2022-03-22	19.620	19.850	19.440	19.510	18.903	17,432,438
2022-03-21	19.400	19.920	19.310	19.610	19.000	26,188,115
2022-03-18	19.650	20.200	19.080	19.310	18.710	45,481,971
2022-03-17	18.610	20.210	18.560	20.210	19.582	46,860,445
2022-03-16	18.200	18.410	17.120	18.370	17.799	37,787,636
2022-03-15	18.830	18.910	17.480	17.690	17.140	30,710,843
2022-03-14	19.000	19.440	18.780	18.830	18.245	19,978,321
2022-03-11	19.300	19.550	18.810	19.360	18.758	21,974,527
2022-03-10	20.100	20.350	19.680	19.700	19.088	21,433,601
2022-03-09	19.600	19.990	18.770	19.560	18.952	25,092,364
2022-03-08	20.160	20.340	19.170	19.600	18.991	28,812,907
2022-03-07	20.330	20.570	19.780	19.910	19.291	27,358,575
2022-03-04	20.310	20.750	20.290	20.630	19.989	28,749,521
2022-03-03	21.500	21.530	20.520	20.600	19.960	38,035,299
2022-03-02	22.130	22.210	21.160	21.380	20.715	34,818,444
2022-03-01	22.180	22.740	22.100	22.280	21.587	19,599,565
2022-02-28	22.510	22.540	21.880	22.170	21.481	15,908,247
2022-02-25	22.540	23.110	22.280	22.360	21.665	18,634,116
2022-02-24	22.940	23.070	21.930	22.230	21.539	28,868,255
2022-02-23	22.100	23.250	22.060	23.040	22.324	28,199,700
2022-02-22	22.430	22.440	21.510	22.170	21.481	29,268,620
2022-02-21	23.320	23.730	22.190	22.660	21.955	43,879,681
2022-02-18	24.010	24.240	23.600	23.670	22.934	13,131,066
2022-02-17	24.090	24.540	23.560	24.400	23.641	17,096,732
2022-02-16	24.250	24.800	24.020	24.090	23.341	14,112,980
2022-02-15	23.540	24.300	23.410	24.240	23.486	11,484,050
2022-02-14	23.180	24.130	22.690	23.530	22.798	20,431,594
2022-02-11	24.380	24.380	23.230	23.380	22.653	18,411,206
2022-02-10	24.270	24.960	24.160	24.480	23.719	14,062,461
2022-02-09	23.260	24.420	23.030	24.330	23.574	20,443,771
2022-02-08	24.190	24.190	22.500	23.210	22.488	26,664,517
2022-02-07	25.060	25.600	23.970	24.150	23.399	22,762,858

← NewerPage 19 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.