Suzhou Dongshan Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	24.870	26.000	24.540	25.730	25.666	77,700,708
2024-10-23	25.250	26.060	25.030	25.280	25.218	56,963,261
2024-10-22	25.210	26.940	24.550	25.930	25.866	96,066,747
2024-10-21	24.940	26.560	24.780	25.450	25.387	106,304,424
2024-10-18	22.690	24.960	22.600	24.510	24.449	109,891,533
2024-10-17	22.850	23.480	22.520	22.690	22.634	55,600,214
2024-10-16	23.000	23.410	22.310	22.740	22.684	52,169,604
2024-10-15	23.310	24.370	23.010	23.500	23.442	74,334,485
2024-10-14	21.800	23.750	21.760	23.540	23.482	74,552,991
2024-10-11	23.000	23.190	21.560	21.800	21.746	68,994,845
2024-10-10	22.970	24.600	22.970	23.200	23.143	112,965,780
2024-10-09	24.150	24.400	22.770	22.960	22.903	122,026,915
2024-10-08	25.880	25.890	22.990	25.300	25.238	155,838,879
2024-09-30	22.000	23.580	21.500	23.540	23.482	109,444,777
2024-09-27	20.250	22.060	20.210	21.440	21.387	82,211,793
2024-09-26	20.410	20.550	19.450	20.190	20.140	70,685,055
2024-09-25	20.970	21.650	20.380	20.390	20.340	52,942,842
2024-09-24	19.510	20.900	19.270	20.790	20.739	56,462,154
2024-09-23	19.240	19.980	18.940	19.440	19.392	31,267,012
2024-09-20	19.400	19.770	19.150	19.230	19.183	34,794,859
2024-09-19	19.610	19.730	18.940	19.110	19.063	40,039,497
2024-09-18	20.080	20.300	18.460	19.160	19.113	68,257,473
2024-09-13	20.160	20.820	20.080	20.230	20.180	32,288,693
2024-09-12	20.690	20.850	19.960	20.140	20.090	31,732,675
2024-09-11	20.890	20.940	20.400	20.470	20.419	26,408,568
2024-09-10	20.880	21.250	20.080	21.000	20.948	40,337,980
2024-09-09	20.950	21.400	20.710	20.980	20.928	30,660,186
2024-09-06	21.900	22.000	21.140	21.180	21.128	33,356,892
2024-09-05	22.090	22.500	21.700	21.890	21.836	37,013,646
2024-09-04	22.010	22.300	21.400	21.970	21.916	51,649,470
2024-09-03	22.650	23.200	22.160	22.540	22.484	53,678,661
2024-09-02	24.010	24.090	22.260	22.850	22.794	106,695,712
2024-08-30	21.630	23.790	21.550	23.790	23.731	51,821,150
2024-08-29	20.920	21.990	20.450	21.630	21.577	50,111,117
2024-08-28	21.180	21.630	20.850	21.060	21.008	39,168,881
2024-08-27	22.120	22.190	21.220	21.390	21.337	47,294,400
2024-08-26	22.290	22.710	21.660	22.190	22.135	41,190,603
2024-08-23	22.350	22.650	21.880	22.210	22.155	34,027,096
2024-08-22	22.720	22.890	21.680	22.560	22.504	61,829,465
2024-08-21	22.100	23.590	21.890	22.890	22.833	79,978,193
2024-08-20	22.000	23.040	22.000	22.060	22.006	40,287,367
2024-08-19	22.410	22.880	22.100	22.240	22.185	29,716,850
2024-08-16	22.380	22.850	22.230	22.500	22.444	37,515,664
2024-08-15	22.300	22.650	22.080	22.140	22.085	33,216,794
2024-08-14	22.700	22.800	22.100	22.450	22.395	45,447,601
2024-08-13	22.700	23.180	22.500	22.970	22.913	37,286,256
2024-08-12	22.610	22.920	22.230	22.350	22.295	29,609,422
2024-08-09	22.370	23.060	22.310	22.530	22.474	43,899,449
2024-08-08	22.000	22.680	21.600	22.290	22.235	48,609,451
2024-08-07	21.960	22.350	21.580	22.050	21.996	46,748,932
2024-08-06	22.250	22.630	21.700	22.030	21.976	73,343,484
2024-08-05	22.550	23.000	21.420	21.420	21.367	119,137,993
2024-08-02	24.150	24.870	23.600	23.800	23.741	67,350,409
2024-08-01	25.390	25.520	24.030	24.230	24.170	72,663,477
2024-07-31	24.260	25.290	24.000	24.910	24.849	88,404,548
2024-07-30	24.320	24.730	23.960	24.210	24.150	41,717,875
2024-07-29	24.180	25.480	23.530	24.440	24.380	79,563,022
2024-07-26	23.350	24.550	23.100	24.270	24.210	75,145,685
2024-07-25	23.600	23.990	22.820	23.300	23.242	92,035,258
2024-07-24	24.750	25.220	24.100	24.300	24.240	61,950,689

← NewerPage 9 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.