Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.900	23.920	23.260	23.300	23.242	43,767,895
2025-04-21	23.480	24.100	22.800	23.940	23.881	62,564,271
2025-04-18	23.020	23.540	22.840	23.390	23.332	50,556,077
2025-04-17	23.190	23.850	22.950	23.060	23.003	56,616,747
2025-04-16	24.130	24.210	22.710	23.060	23.003	77,538,180
2025-04-15	24.730	24.870	23.850	24.370	24.310	65,586,619
2025-04-14	25.990	26.160	24.620	24.870	24.809	114,907,371
2025-04-11	23.000	25.740	22.980	25.000	24.938	138,317,788
2025-04-10	25.390	25.390	23.550	23.680	23.622	164,535,520
2025-04-09	21.620	23.530	21.620	23.160	23.103	218,124,418
2025-04-08	24.020	24.180	24.020	24.020	23.961	41,893,500
2025-04-07	26.690	26.690	26.690	26.690	26.624	4,380,900
2025-04-03	31.900	31.900	29.660	29.660	29.587	77,838,116
2025-04-02	32.740	33.570	32.570	32.960	32.879	25,898,327
2025-04-01	32.840	33.510	32.030	32.750	32.669	34,546,900
2025-03-31	33.100	33.940	32.450	32.740	32.659	38,623,706
2025-03-28	32.200	33.800	32.150	33.220	33.138	44,751,414
2025-03-27	32.300	33.000	32.010	32.410	32.330	23,362,941
2025-03-26	32.680	33.300	32.510	32.590	32.510	29,560,456
2025-03-25	33.860	33.970	32.130	32.350	32.270	37,291,890
2025-03-24	34.300	34.720	32.810	33.550	33.467	49,660,606
2025-03-21	34.440	34.780	33.810	34.130	34.046	45,081,482
2025-03-20	35.710	35.710	34.360	34.440	34.355	48,191,003
2025-03-19	36.710	36.930	35.180	35.800	35.712	70,345,782
2025-03-18	34.500	37.600	34.330	37.080	36.988	116,342,486
2025-03-17	33.940	34.630	33.530	34.480	34.395	79,846,235
2025-03-14	31.830	33.650	31.710	33.510	33.427	73,787,769
2025-03-13	32.020	33.280	31.620	31.900	31.821	54,669,263
2025-03-12	31.950	32.490	31.550	32.030	31.951	51,879,216
2025-03-11	30.130	32.340	30.130	31.990	31.911	89,568,665
2025-03-10	29.520	30.400	29.070	30.290	30.215	50,592,544
2025-03-07	29.880	30.740	29.500	29.820	29.746	53,167,091
2025-03-06	30.980	31.440	29.600	30.100	30.026	83,196,195
2025-03-05	30.120	31.000	30.100	30.980	30.904	39,236,878
2025-03-04	29.080	30.300	28.510	30.110	30.036	47,835,065
2025-03-03	32.000	32.050	29.200	29.800	29.726	110,578,326
2025-02-28	33.580	33.580	32.000	32.060	31.981	48,637,246
2025-02-27	34.820	35.190	33.200	33.880	33.796	57,114,478
2025-02-26	35.000	35.400	34.230	34.800	34.714	45,635,153
2025-02-25	34.020	35.810	33.600	34.870	34.784	91,210,387
2025-02-24	33.080	35.200	31.920	34.310	34.225	102,909,436
2025-02-21	33.080	33.600	32.600	33.060	32.978	62,612,337
2025-02-20	31.900	33.270	31.700	33.040	32.958	60,209,334
2025-02-19	31.900	32.350	31.610	32.210	32.130	41,021,964
2025-02-18	32.660	33.080	31.810	32.000	31.921	41,934,295
2025-02-17	31.510	32.920	31.510	32.800	32.719	54,363,884
2025-02-14	32.500	33.100	31.510	31.890	31.811	59,856,683
2025-02-13	34.000	34.560	32.350	32.610	32.529	60,863,514
2025-02-12	33.330	34.940	33.150	34.340	34.255	64,586,328
2025-02-11	32.880	33.800	32.110	33.380	33.298	71,673,073
2025-02-10	31.820	33.200	31.550	33.000	32.919	78,334,158
2025-02-07	32.480	32.990	31.280	31.970	31.891	93,446,238
2025-02-06	30.190	33.390	29.800	32.340	32.260	125,536,203
2025-02-05	32.980	33.290	30.160	30.350	30.275	114,293,385
2025-01-27	35.300	35.800	33.250	33.500	33.417	61,460,682
2025-01-24	33.610	34.870	33.470	34.800	34.714	69,308,639
2025-01-23	34.590	34.800	33.490	33.670	33.587	86,164,915
2025-01-22	31.610	34.570	31.500	34.000	33.916	119,959,578
2025-01-21	31.680	32.660	31.100	32.050	31.971	80,458,712
2025-01-20	30.750	32.130	30.740	31.160	31.083	79,100,879

← NewerPage 7 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.