Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	29.010	30.760	29.000	30.280	30.205	57,962,707
2025-01-16	29.630	29.920	29.180	29.450	29.377	48,967,704
2025-01-15	30.660	30.890	29.880	30.020	29.946	49,545,293
2025-01-14	29.160	31.160	28.590	30.930	30.854	72,810,756
2025-01-13	29.730	30.420	29.100	29.440	29.367	48,295,373
2025-01-10	31.000	31.220	29.900	29.910	29.836	57,801,137
2025-01-09	30.980	31.560	30.520	30.800	30.724	76,579,354
2025-01-08	30.890	31.250	29.700	30.800	30.724	87,330,677
2025-01-07	29.220	31.440	29.180	31.170	31.093	105,981,648
2025-01-06	28.620	29.420	28.100	29.080	29.008	73,790,762
2025-01-03	29.560	30.400	27.950	28.290	28.220	91,654,415
2025-01-02	29.200	30.500	28.910	29.790	29.716	102,455,861
2024-12-31	30.860	30.990	29.200	29.200	29.128	82,130,230
2024-12-30	30.430	31.240	30.110	30.890	30.814	53,537,106
2024-12-27	31.690	31.970	30.160	30.710	30.634	89,863,044
2024-12-26	30.570	31.660	30.180	31.660	31.582	94,139,991
2024-12-25	30.450	31.450	29.910	30.310	30.235	90,965,883
2024-12-24	29.000	30.480	28.650	30.410	30.335	97,933,711
2024-12-23	29.770	29.920	28.850	28.920	28.849	60,348,821
2024-12-20	29.230	30.500	29.170	29.750	29.677	86,609,286
2024-12-19	27.010	29.920	26.930	29.420	29.347	114,032,117
2024-12-18	27.620	28.080	27.280	27.560	27.492	54,494,897
2024-12-17	27.030	28.450	26.960	27.520	27.452	78,324,688
2024-12-16	27.770	28.060	26.850	27.040	26.973	59,915,277
2024-12-13	28.400	28.730	27.600	27.680	27.612	77,455,222
2024-12-12	29.000	29.390	28.210	28.880	28.809	70,276,994
2024-12-11	28.150	29.450	28.030	29.040	28.968	103,124,833
2024-12-10	27.800	29.280	27.200	28.400	28.330	146,573,594
2024-12-09	27.420	27.500	26.450	26.910	26.844	86,521,608
2024-12-06	26.100	27.480	25.940	27.350	27.282	120,884,790
2024-12-05	26.010	26.780	25.840	26.260	26.195	63,838,560
2024-12-04	26.500	26.760	25.900	26.090	26.026	74,195,158
2024-12-03	26.680	27.050	26.280	26.740	26.674	102,747,924
2024-12-02	26.010	27.290	25.860	26.660	26.594	122,851,036
2024-11-29	25.670	26.300	25.200	25.640	25.577	102,228,473
2024-11-28	26.270	26.300	25.400	25.480	25.417	90,300,174
2024-11-27	24.650	26.880	23.910	26.490	26.425	149,147,632
2024-11-26	24.890	25.280	24.560	24.620	24.559	56,480,571
2024-11-25	25.370	25.490	24.500	25.030	24.968	76,680,030
2024-11-22	26.860	27.250	25.500	25.500	25.437	101,760,305
2024-11-21	27.390	27.390	26.530	26.800	26.734	112,231,853
2024-11-20	27.820	27.850	27.020	27.470	27.402	96,849,433
2024-11-19	27.100	28.080	26.960	27.900	27.831	95,398,106
2024-11-18	29.010	29.460	27.090	27.260	27.193	140,592,678
2024-11-15	30.550	31.720	30.010	30.100	30.026	146,249,613
2024-11-14	29.710	32.000	29.710	30.640	30.564	178,480,126
2024-11-13	29.190	30.450	28.680	30.020	29.946	125,560,381
2024-11-12	31.150	31.710	29.320	29.700	29.627	172,669,996
2024-11-11	30.600	32.600	30.300	31.090	31.013	180,369,199
2024-11-08	33.500	34.680	30.240	30.650	30.574	224,462,095
2024-11-07	33.370	34.100	31.740	33.350	33.268	176,121,859
2024-11-06	36.450	37.380	33.450	34.350	34.265	227,487,982
2024-11-05	33.500	35.190	32.600	35.190	35.103	169,542,594
2024-11-04	31.310	33.120	30.160	31.990	31.911	169,054,066
2024-11-01	31.100	33.830	30.300	31.500	31.422	198,088,434
2024-10-31	28.730	31.570	27.770	31.480	31.402	163,185,246
2024-10-30	27.610	29.470	27.400	28.700	28.629	122,286,017
2024-10-29	26.300	28.700	26.130	28.090	28.021	150,792,159
2024-10-28	25.350	26.880	25.350	26.100	26.036	96,730,004
2024-10-25	26.060	26.980	25.090	25.270	25.208	97,227,620

← NewerPage 8 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.