Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	58.000	58.500	53.300	54.210	54.210	123,636,096
2025-07-17	52.600	55.310	52.600	55.310	55.310	70,495,426
2025-07-16	51.480	52.200	50.280	50.280	50.280	61,517,239
2025-07-15	47.900	51.920	47.750	51.780	51.780	90,874,446
2025-07-14	45.920	47.800	45.440	47.200	47.200	70,516,360
2025-07-11	46.310	46.430	43.900	44.420	44.420	71,480,852
2025-07-10	47.340	47.500	45.560	46.500	46.500	65,237,156
2025-07-09	44.440	47.200	43.900	46.420	46.420	124,910,825
2025-07-08	40.260	44.370	40.170	43.450	43.450	106,477,089
2025-07-07	41.990	42.390	40.360	40.460	40.460	82,587,171
2025-07-04	44.810	44.990	42.120	42.600	42.600	104,191,087
2025-07-03	40.340	43.560	39.160	43.300	43.300	139,437,480
2025-07-02	40.250	40.490	38.500	39.600	39.600	124,642,131
2025-07-01	37.400	41.550	37.400	41.550	41.550	130,600,529
2025-06-30	37.500	38.200	37.050	37.770	37.770	84,633,050
2025-06-27	36.560	38.610	35.330	37.580	37.580	100,993,025
2025-06-26	36.800	38.200	36.360	36.930	36.930	82,863,421
2025-06-25	36.710	37.530	35.900	36.450	36.450	63,925,968
2025-06-24	36.850	37.690	36.000	36.390	36.390	65,595,840
2025-06-23	35.980	37.540	35.800	36.980	36.980	73,558,424
2025-06-20	36.890	37.500	35.880	36.300	36.300	83,401,917
2025-06-19	37.360	38.350	36.800	37.090	37.090	114,163,242
2025-06-18	34.790	37.080	34.620	36.620	36.620	125,160,317
2025-06-17	34.980	35.250	34.350	34.830	34.830	89,000,763
2025-06-16	31.150	34.600	31.000	34.600	34.600	240,989,315
2025-06-13	32.150	32.560	31.400	31.450	31.450	59,126,757
2025-06-12	31.270	32.350	31.110	31.970	31.970	51,246,913
2025-06-11	31.300	32.250	31.000	31.350	31.350	42,486,264
2025-06-10	31.850	32.100	31.000	31.230	31.230	53,206,823
2025-06-09	31.330	32.210	31.030	31.800	31.800	59,322,689
2025-06-06	30.950	31.300	30.660	31.140	31.140	37,732,803
2025-06-05	30.280	31.420	29.520	31.100	31.100	75,414,433
2025-06-04	28.600	30.330	28.600	29.900	29.900	71,411,078
2025-06-03	27.750	28.790	27.610	28.450	28.450	37,880,429
2025-05-30	28.400	28.500	27.370	28.160	28.160	45,569,350
2025-05-29	28.300	29.080	28.300	28.700	28.700	59,052,225
2025-05-28	28.170	28.870	27.900	27.920	27.920	34,070,403
2025-05-27	28.260	28.400	27.800	28.180	28.180	32,038,334
2025-05-26	27.800	28.570	27.500	28.330	28.260	36,725,605
2025-05-23	28.720	28.730	28.100	28.500	28.430	49,298,932
2025-05-22	29.380	30.120	28.940	29.120	29.048	56,063,420
2025-05-21	28.530	29.660	28.160	29.480	29.407	63,062,353
2025-05-20	27.720	29.000	27.470	28.630	28.559	56,579,498
2025-05-19	27.930	28.000	27.270	27.800	27.731	31,947,729
2025-05-16	27.400	28.150	27.280	27.740	27.672	33,828,807
2025-05-15	28.170	28.490	27.600	27.600	27.532	44,416,189
2025-05-14	28.500	29.550	28.000	28.450	28.380	67,153,784
2025-05-13	29.400	29.420	28.320	28.490	28.420	76,791,437
2025-05-12	28.560	28.750	27.860	28.710	28.639	87,957,796
2025-05-09	27.790	27.790	26.660	27.070	27.003	48,927,929
2025-05-08	26.610	28.250	26.540	27.790	27.721	73,047,525
2025-05-07	27.810	27.810	26.220	26.710	26.644	81,445,685
2025-05-06	25.980	27.350	25.800	27.300	27.233	58,363,172
2025-04-30	25.080	26.290	25.010	25.880	25.816	56,380,672
2025-04-29	24.840	25.330	24.470	24.890	24.829	35,437,860
2025-04-28	25.010	25.490	24.880	25.000	24.938	35,197,325
2025-04-25	24.450	25.790	24.360	25.280	25.218	70,113,666
2025-04-24	24.580	24.960	24.150	24.430	24.370	53,456,974
2025-04-23	24.880	24.980	24.000	24.560	24.499	85,936,169
2025-04-22	23.900	23.920	23.260	23.300	23.242	43,767,895

← NewerPage 6 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.