Suzhou Dongshan Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 24.750 | 25.940 | 24.730 | 24.890 | 24.116 | 207,119,475 |
| 2021-11-04 | 21.400 | 23.580 | 21.310 | 23.580 | 22.847 | 64,476,454 |
| 2021-11-03 | 21.420 | 21.570 | 21.000 | 21.440 | 20.773 | 38,751,157 |
| 2021-11-02 | 21.150 | 21.980 | 21.050 | 21.290 | 20.628 | 52,778,761 |
| 2021-11-01 | 20.430 | 21.280 | 20.430 | 21.120 | 20.463 | 47,614,832 |
| 2021-10-29 | 20.430 | 20.670 | 20.250 | 20.320 | 19.688 | 30,867,587 |
| 2021-10-28 | 20.840 | 21.100 | 20.230 | 20.290 | 19.659 | 39,152,531 |
| 2021-10-27 | 21.510 | 21.600 | 20.590 | 20.900 | 20.250 | 86,548,795 |
| 2021-10-26 | 20.390 | 21.320 | 20.330 | 21.320 | 20.657 | 75,877,353 |
| 2021-10-25 | 19.360 | 19.650 | 19.210 | 19.380 | 18.777 | 13,974,189 |
| 2021-10-22 | 19.280 | 19.880 | 19.210 | 19.500 | 18.894 | 13,335,102 |
| 2021-10-21 | 19.700 | 19.890 | 19.250 | 19.290 | 18.690 | 14,231,197 |
| 2021-10-20 | 19.860 | 20.090 | 19.680 | 19.750 | 19.136 | 12,371,376 |
| 2021-10-19 | 19.310 | 20.150 | 19.250 | 19.950 | 19.330 | 20,911,110 |
| 2021-10-18 | 19.790 | 19.790 | 18.990 | 19.400 | 18.797 | 22,094,556 |
| 2021-10-15 | 19.800 | 19.950 | 19.600 | 19.800 | 19.184 | 17,152,070 |
| 2021-10-14 | 20.590 | 20.590 | 19.780 | 19.810 | 19.194 | 26,194,922 |
← NewerPage 21 of 21 · 1,217 trading days
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.