Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	250.01	276.00	246.80	268.80	268.80	115,899,117
2026-07-15	261.00	280.08	255.88	262.49	262.49	139,133,531
2026-07-14	241.52	260.37	237.01	260.37	260.37	95,468,609
2026-07-13	237.58	251.40	232.00	236.70	236.70	93,879,523
2026-07-10	269.37	274.50	240.00	242.30	242.30	118,895,992
2026-07-09	242.00	261.32	236.98	261.32	261.32	112,345,742
2026-07-08	233.00	245.00	226.04	237.56	237.56	96,285,469
2026-07-07	224.48	241.59	219.10	236.87	236.87	92,814,477
2026-07-06	238.00	239.98	216.00	224.46	224.46	76,532,023
2026-07-03	211.00	242.45	204.00	232.73	232.73	124,201,250
2026-07-02	226.00	229.89	221.68	221.68	221.68	84,391,555
2026-07-01	262.35	263.88	242.72	246.31	246.31	65,322,359
2026-06-30	247.54	268.50	247.54	262.35	262.35	62,579,656
2026-06-29	255.00	259.62	235.11	249.59	249.59	75,616,125
2026-06-26	268.00	271.88	256.00	260.32	260.32	69,077,492
2026-06-25	263.00	275.99	258.25	275.80	275.80	79,178,773
2026-06-24	252.14	260.97	252.00	257.13	257.13	57,984,539
2026-06-23	265.01	266.99	253.00	255.02	255.02	72,102,758
2026-06-22	273.05	275.42	260.00	270.55	270.55	90,451,148
2026-06-18	256.92	277.60	255.15	273.00	273.00	79,597,617
2026-06-17	255.12	266.03	251.00	256.92	256.92	97,638,328
2026-06-16	244.00	253.10	235.88	249.06	249.06	102,516,703
2026-06-15	222.47	239.31	215.39	239.31	239.31	85,377,117
2026-06-12	220.50	226.80	214.00	217.55	217.55	79,594,922
2026-06-11	215.00	221.68	205.01	210.99	210.99	65,486,449
2026-06-10	216.59	227.98	210.83	212.27	212.27	68,592,391
2026-06-09	216.82	225.60	213.36	224.40	224.40	71,705,477
2026-06-08	210.00	220.50	209.00	213.00	213.00	70,598,312
2026-06-05	232.08	241.80	219.05	221.41	221.41	84,474,078
2026-06-04	222.11	244.70	222.11	237.80	237.80	83,501,906
2026-06-03	219.60	232.02	219.00	223.99	223.99	117,506,797
2026-06-02	200.00	210.93	196.90	210.93	210.93	108,148,094
2026-06-01	209.22	212.00	191.75	191.75	191.75	135,958,891
2026-05-29	222.93	229.95	210.70	213.05	213.05	75,648,461
2026-05-28	222.00	223.00	212.40	219.00	219.00	77,693,523
2026-05-27	216.78	234.00	212.60	223.37	223.37	86,902,977
2026-05-26	221.00	225.11	216.36	221.20	221.20	67,723,742
2026-05-25	222.91	228.28	218.30	226.24	226.24	83,165,117
2026-05-22	210.92	221.73	210.92	220.55	220.55	84,361,688
2026-05-21	223.23	225.00	204.16	206.97	206.97	89,947,805
2026-05-20	220.10	225.57	216.05	223.00	223.00	78,207,859
2026-05-19	206.00	224.50	198.00	222.08	222.08	110,075,906
2026-05-18	203.35	215.60	199.94	211.25	211.25	78,388,336
2026-05-15	212.86	215.63	196.12	203.35	203.35	101,979,000
2026-05-14	220.74	226.00	213.35	214.89	214.89	76,237,125
2026-05-13	213.00	225.66	212.90	220.75	220.75	78,704,031
2026-05-12	223.57	230.00	213.51	219.46	219.46	91,430,711
2026-05-11	212.00	222.60	208.47	218.30	218.30	89,441,523
2026-05-08	210.00	213.58	206.01	211.39	211.39	89,539,344
2026-05-07	188.43	211.07	185.80	211.07	211.07	86,670,758
2026-05-06	191.80	199.07	187.00	191.88	191.88	101,992,602
2026-04-30	189.78	191.95	181.83	186.73	186.73	82,041,719
2026-04-29	180.61	189.12	176.88	184.25	184.25	90,841,078
2026-04-28	187.00	190.20	181.01	183.90	183.90	78,953,273
2026-04-27	188.00	190.55	178.86	186.70	186.70	90,745,109
2026-04-24	193.50	196.00	179.01	187.90	187.90	117,978,703
2026-04-23	192.00	194.00	183.98	186.66	186.66	113,144,898
2026-04-22	172.06	186.34	171.20	186.34	186.34	83,237,664
2026-04-21	157.19	172.68	156.01	169.40	169.40	96,468,875
2026-04-20	162.08	168.20	155.70	157.00	157.00	108,423,297

← NewerPage 2 of 21 · 1,214 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.