Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	155.00	164.45	152.16	162.10	162.10	119,541,797
2026-04-16	145.12	149.55	144.12	149.55	149.55	80,660,883
2026-04-15	145.70	151.00	143.60	145.80	145.80	81,338,812
2026-04-14	147.00	149.01	143.51	146.00	146.00	87,602,828
2026-04-13	143.61	149.68	143.61	146.83	146.83	108,615,906
2026-04-10	132.30	145.09	132.27	143.55	143.55	144,944,406
2026-04-09	128.00	131.90	126.11	131.90	131.90	93,658,992
2026-04-08	119.91	119.91	119.90	119.91	119.91	23,223,930
2026-04-07	110.56	112.00	106.85	109.01	109.01	45,576,199
2026-04-03	108.59	115.28	108.00	110.55	110.55	62,160,879
2026-04-02	107.05	109.80	104.80	106.25	106.25	44,286,910
2026-04-01	107.50	109.50	104.52	109.00	109.00	70,160,656
2026-03-31	102.90	107.00	100.57	103.30	103.30	56,663,000
2026-03-30	100.81	106.80	100.76	105.00	105.00	51,895,113
2026-03-27	100.00	103.95	98.830	102.65	102.65	63,568,039
2026-03-26	107.29	109.32	103.80	104.30	104.30	65,730,359
2026-03-25	113.90	115.01	107.75	108.21	108.21	81,218,258
2026-03-24	108.30	108.35	101.74	107.52	107.52	68,350,883
2026-03-23	110.27	113.90	104.90	105.23	105.23	83,337,922
2026-03-20	117.06	119.55	114.03	116.06	116.06	92,861,609
2026-03-19	104.00	114.11	104.00	111.72	111.72	82,716,641
2026-03-18	111.93	113.88	101.83	107.38	107.38	137,262,594
2026-03-17	117.00	117.16	108.89	109.71	109.71	97,244,523
2026-03-16	112.71	120.50	111.00	119.00	119.00	87,264,898
2026-03-13	111.10	118.98	110.11	110.93	110.93	103,802,492
2026-03-12	106.09	109.30	101.20	109.30	109.30	79,196,469
2026-03-11	109.33	111.65	103.71	104.80	104.80	91,369,086
2026-03-10	102.00	108.06	101.20	108.06	108.06	91,333,195
2026-03-09	90.300	98.500	87.190	98.240	98.240	90,442,570
2026-03-06	90.060	98.500	87.970	95.450	95.450	90,112,547
2026-03-05	97.850	97.990	92.000	92.700	92.700	77,927,617
2026-03-04	91.000	96.500	91.000	95.000	95.000	70,385,406
2026-03-03	95.570	98.690	92.600	94.880	94.880	116,903,203
2026-03-02	84.000	91.910	84.000	91.030	91.030	88,592,922
2026-02-27	84.050	88.310	84.000	85.550	85.550	79,261,031
2026-02-26	79.700	87.470	79.700	85.890	85.890	108,408,898
2026-02-25	78.980	81.500	78.550	79.520	79.520	49,415,930
2026-02-24	80.380	81.000	78.000	78.910	78.910	53,932,754
2026-02-13	76.080	79.480	75.220	77.980	77.980	57,233,168
2026-02-12	72.500	77.770	71.530	77.380	77.380	77,151,930
2026-02-11	76.500	77.490	72.210	72.330	72.330	63,714,641
2026-02-10	75.030	78.700	74.800	77.030	77.030	50,053,980
2026-02-09	74.710	75.890	73.550	74.910	74.910	58,088,039
2026-02-06	70.840	75.000	69.330	72.470	72.470	71,240,719
2026-02-05	71.800	74.360	67.180	73.400	73.400	82,526,688
2026-02-04	76.200	76.200	71.880	72.940	72.940	52,001,879
2026-02-03	78.870	80.360	76.910	77.020	77.020	44,119,359
2026-02-02	77.390	80.440	77.090	77.870	77.870	51,255,848
2026-01-30	73.520	78.310	73.520	77.360	77.360	44,822,340
2026-01-29	75.560	77.550	74.910	75.180	75.180	36,197,281
2026-01-28	76.990	77.860	74.700	74.830	74.830	43,406,941
2026-01-27	72.500	77.000	71.680	76.540	76.540	62,431,781
2026-01-26	73.000	74.390	72.130	73.110	73.110	28,746,141
2026-01-23	75.730	75.730	73.000	73.100	73.100	47,354,512
2026-01-22	75.210	75.940	73.490	75.930	75.930	41,699,113
2026-01-21	73.100	75.450	72.900	74.600	74.600	30,992,711
2026-01-20	77.500	77.740	73.000	74.000	74.000	52,980,953
2026-01-19	78.770	79.120	77.000	77.810	77.810	40,666,609
2026-01-16	80.220	81.980	79.520	80.330	80.330	42,106,188
2026-01-15	75.000	79.660	75.000	79.380	79.380	49,206,879

← NewerPage 3 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.