Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	61.490	65.480	61.490	63.200	63.200	92,818,971
2025-10-17	63.000	63.000	59.000	59.530	59.530	48,894,423
2025-10-16	62.520	64.300	61.850	62.680	62.680	49,962,184
2025-10-15	61.010	62.880	60.290	62.510	62.510	47,283,408
2025-10-14	66.800	67.180	60.700	61.000	61.000	73,709,412
2025-10-13	63.770	66.800	63.650	65.600	65.600	62,308,702
2025-10-10	69.500	72.190	68.610	68.670	68.670	54,465,776
2025-10-09	71.800	72.800	69.510	69.690	69.690	55,480,969
2025-09-30	72.560	73.650	70.800	71.500	71.500	52,314,108
2025-09-29	68.590	73.970	68.590	73.390	73.390	68,093,640
2025-09-26	73.000	73.650	68.550	68.580	68.580	86,262,939
2025-09-25	73.000	75.360	70.000	74.090	74.090	99,106,949
2025-09-24	75.010	76.000	73.580	74.850	74.850	71,117,540
2025-09-23	83.100	83.980	74.640	76.500	76.500	83,376,819
2025-09-22	78.000	80.330	75.590	79.980	79.980	68,588,979
2025-09-19	80.480	81.000	77.650	78.300	78.300	62,397,688
2025-09-18	80.110	83.400	77.500	80.110	80.110	95,608,884
2025-09-17	84.000	86.330	81.200	82.610	82.610	93,618,369
2025-09-16	77.900	82.090	76.300	79.710	79.710	93,938,386
2025-09-15	76.990	80.350	75.300	77.650	77.650	81,070,813
2025-09-12	79.490	79.490	75.200	76.350	76.350	112,284,479
2025-09-11	75.550	79.440	75.010	79.440	79.440	88,735,348
2025-09-10	66.800	72.220	65.380	72.220	72.220	82,775,319
2025-09-09	65.150	69.190	63.380	65.650	65.650	86,513,855
2025-09-08	66.990	68.680	63.300	65.610	65.610	112,321,007
2025-09-05	57.980	64.000	56.480	64.000	64.000	89,848,055
2025-09-04	64.160	66.150	58.180	58.180	58.180	80,415,140
2025-09-03	64.980	66.310	62.130	64.640	64.640	62,492,070
2025-09-02	70.170	71.500	62.400	63.660	63.660	111,462,099
2025-09-01	68.860	70.380	66.000	68.820	68.820	93,138,739
2025-08-29	63.840	66.890	63.100	66.020	66.020	116,991,292
2025-08-28	55.110	60.940	55.100	60.940	60.940	110,482,560
2025-08-27	55.500	58.260	55.130	55.400	55.400	74,296,621
2025-08-26	57.000	60.270	56.000	56.800	56.800	80,368,697
2025-08-25	53.470	58.500	52.500	57.160	57.160	113,906,964
2025-08-22	51.050	53.810	51.040	53.260	53.260	70,820,407
2025-08-21	52.260	52.970	50.600	51.460	51.460	53,179,052
2025-08-20	50.800	52.370	49.600	52.300	52.300	64,195,949
2025-08-19	54.550	54.570	51.970	52.600	52.600	83,832,213
2025-08-18	51.710	54.730	48.680	54.650	54.650	135,455,375
2025-08-15	54.410	54.800	51.780	52.120	52.120	97,006,046
2025-08-14	58.500	58.510	53.550	54.900	54.900	109,705,247
2025-08-13	55.900	59.800	53.910	59.500	59.500	90,427,965
2025-08-12	55.920	57.760	55.100	56.630	56.630	74,070,186
2025-08-11	52.500	57.230	52.300	55.640	55.640	88,035,418
2025-08-08	51.300	53.450	51.120	52.300	52.300	43,355,470
2025-08-07	52.270	54.100	50.500	52.240	52.240	69,455,731
2025-08-06	52.180	54.000	51.470	51.990	51.990	52,702,363
2025-08-05	54.100	54.360	51.000	52.440	52.440	69,492,326
2025-08-04	53.850	54.160	52.430	53.310	53.310	71,716,191
2025-08-01	57.190	58.250	54.100	55.120	55.120	78,984,443
2025-07-31	60.010	61.500	58.120	58.490	58.490	95,347,704
2025-07-30	58.030	58.800	55.680	56.710	56.710	76,338,765
2025-07-29	54.700	57.590	54.630	57.380	57.380	98,310,578
2025-07-28	54.100	55.980	51.300	54.430	54.430	174,849,626
2025-07-25	53.900	53.930	52.390	53.030	53.030	44,100,858
2025-07-24	54.800	54.880	51.950	53.500	53.500	78,559,333
2025-07-23	53.130	54.030	52.440	53.590	53.590	66,955,031
2025-07-22	55.500	58.500	53.790	54.310	54.310	98,595,600
2025-07-21	54.590	55.850	52.880	54.970	54.970	100,743,140

← NewerPage 5 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.