Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	76.700	77.500	75.000	76.200	76.200	46,079,837
2026-01-13	78.430	80.210	75.960	76.360	76.360	55,610,383
2026-01-12	80.650	80.870	75.800	78.440	78.440	69,409,693
2026-01-09	79.660	83.000	78.260	81.460	81.460	40,617,755
2026-01-08	80.300	83.800	78.800	81.110	81.110	47,982,925
2026-01-07	82.000	82.200	79.330	80.600	80.600	50,460,995
2026-01-06	83.200	83.440	80.000	81.490	81.490	54,651,703
2026-01-05	84.650	85.600	82.800	84.660	84.660	38,921,008
2025-12-31	88.000	88.420	84.180	84.650	84.650	33,892,160
2025-12-30	88.010	91.010	86.810	87.400	87.400	43,794,360
2025-12-29	84.300	91.040	84.110	88.000	88.000	57,472,670
2025-12-26	84.780	86.600	83.300	85.490	85.490	43,667,810
2025-12-25	86.640	89.600	83.630	85.880	85.880	62,294,652
2025-12-24	81.900	84.830	80.680	84.100	84.100	55,347,831
2025-12-23	81.670	82.860	80.600	81.310	81.310	32,657,375
2025-12-22	76.350	82.450	76.350	81.820	81.820	60,612,982
2025-12-19	77.000	78.360	75.120	75.620	75.620	28,746,014
2025-12-18	79.060	79.920	76.300	76.350	76.350	46,681,203
2025-12-17	77.560	82.200	77.430	81.410	81.410	46,552,502
2025-12-16	80.000	81.700	77.800	78.180	78.180	44,239,987
2025-12-15	81.000	82.080	79.090	80.110	80.110	79,473,812
2025-12-12	78.010	86.010	77.920	84.860	84.860	145,632,671
2025-12-11	80.030	80.950	78.700	78.760	78.760	50,630,674
2025-12-10	80.230	83.330	78.600	80.570	80.570	97,737,647
2025-12-09	75.000	79.530	74.020	77.800	77.800	82,160,115
2025-12-08	70.550	76.660	70.280	75.360	75.360	73,053,790
2025-12-05	69.450	70.900	67.850	70.120	70.120	38,153,672
2025-12-04	72.350	72.750	66.280	69.300	69.300	70,606,304
2025-12-03	72.540	75.260	72.010	72.610	72.610	41,418,303
2025-12-02	75.000	76.000	72.760	73.260	73.260	39,094,419
2025-12-01	74.850	77.320	74.400	75.560	75.560	48,142,641
2025-11-28	74.010	77.000	72.360	75.060	75.060	51,004,578
2025-11-27	74.730	76.760	73.180	73.580	73.580	58,655,904
2025-11-26	68.360	75.690	68.080	74.000	74.000	79,200,469
2025-11-25	65.010	70.500	65.010	69.290	69.290	56,345,834
2025-11-24	65.770	66.000	61.710	64.350	64.350	45,006,003
2025-11-21	68.010	68.350	63.580	64.730	64.730	52,848,531
2025-11-20	73.650	74.930	70.160	70.600	70.600	39,144,998
2025-11-19	72.020	73.610	71.040	71.690	71.690	33,019,398
2025-11-18	70.700	75.000	70.700	72.800	72.800	53,389,778
2025-11-17	69.110	72.380	69.070	70.790	70.790	47,353,213
2025-11-14	70.000	71.340	68.000	69.110	69.110	50,808,067
2025-11-13	74.000	74.800	71.000	72.170	72.170	57,031,963
2025-11-12	73.250	76.000	71.580	75.510	75.510	66,635,743
2025-11-11	76.580	78.320	73.000	75.900	75.900	91,824,642
2025-11-10	74.300	75.060	71.800	74.030	74.030	69,595,292
2025-11-07	74.320	75.030	71.510	73.040	73.040	71,476,967
2025-11-06	69.290	75.460	69.290	75.460	75.460	103,043,420
2025-11-05	65.890	69.150	65.680	68.600	68.600	39,863,917
2025-11-04	70.150	70.800	68.390	69.220	69.220	51,474,173
2025-11-03	67.900	70.170	66.500	69.290	69.290	52,196,625
2025-10-31	71.510	72.080	67.950	68.500	68.500	60,867,645
2025-10-30	73.330	74.650	72.000	72.650	72.650	49,433,820
2025-10-29	76.500	78.000	73.500	74.620	74.620	62,104,481
2025-10-28	74.000	75.990	72.960	73.900	73.900	61,436,659
2025-10-27	72.800	75.300	72.000	74.470	74.470	93,282,560
2025-10-24	66.360	69.770	64.800	69.150	69.150	82,282,339
2025-10-23	66.710	67.800	64.540	65.750	65.750	53,408,383
2025-10-22	66.660	70.990	66.320	68.630	68.630	81,508,724
2025-10-21	63.800	68.800	62.800	68.330	68.330	102,939,534

← NewerPage 4 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.