Guangdong Dongfang Precision Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.340	14.460	13.940	14.020	13.846	24,122,666
2026-07-21	13.890	14.490	13.560	14.390	14.212	30,162,361
2026-07-20	14.270	14.520	13.360	13.900	13.728	32,832,775
2026-07-17	14.900	15.170	14.130	14.150	13.975	35,738,340
2026-07-16	15.000	15.260	14.800	14.980	14.795	22,271,877
2026-07-15	15.150	15.350	14.610	15.020	14.834	29,779,358
2026-07-14	16.370	16.380	14.790	15.210	15.022	57,968,128
2026-07-13	17.390	17.590	16.430	16.430	16.227	45,254,597
2026-07-10	17.290	17.490	17.110	17.310	17.096	20,194,318
2026-07-09	17.020	17.280	16.910	17.280	17.066	18,756,602
2026-07-08	17.510	17.670	17.000	17.010	16.799	23,465,155
2026-07-07	17.450	17.760	17.220	17.680	17.461	26,161,957
2026-07-06	18.030	18.070	17.490	17.500	17.283	37,855,819
2026-07-03	17.400	18.390	17.390	18.180	17.955	58,664,293
2026-07-02	17.470	17.890	17.300	17.400	17.185	32,101,463
2026-07-01	17.460	17.730	17.350	17.470	17.254	32,912,169
2026-06-30	17.200	17.800	17.120	17.660	17.441	33,592,965
2026-06-29	17.050	17.200	16.660	17.200	16.987	29,275,236
2026-06-26	17.200	17.680	16.840	17.020	16.809	36,678,391
2026-06-25	17.710	18.000	17.100	17.250	17.036	42,492,627
2026-06-24	17.990	18.100	17.440	17.810	17.589	36,572,788
2026-06-23	18.330	18.690	17.910	17.990	17.767	46,158,214
2026-06-22	18.690	18.850	17.910	18.410	18.182	55,338,421
2026-06-18	18.180	19.170	18.180	18.740	18.508	59,234,428
2026-06-17	18.380	18.400	18.010	18.180	17.955	41,911,440
2026-06-16	18.730	18.890	18.340	18.460	18.231	49,256,356
2026-06-15	18.200	18.760	18.110	18.630	18.399	82,239,005
2026-06-12	17.250	18.720	17.090	18.410	18.182	106,243,685
2026-06-11	17.300	17.550	16.950	17.020	16.809	29,076,319
2026-06-10	18.320	18.330	17.360	17.420	17.204	44,640,377
2026-06-09	18.210	18.710	17.820	18.510	18.281	50,344,553
2026-06-08	18.040	18.710	17.910	18.100	17.876	59,462,025
2026-06-05	17.790	19.240	17.280	18.430	18.202	85,128,812
2026-06-04	17.800	18.120	17.520	17.600	17.382	38,023,600
2026-06-03	17.130	18.680	17.040	18.010	17.787	80,787,916
2026-06-02	16.970	17.870	16.570	17.300	17.086	60,070,902
2026-06-01	16.780	17.290	16.670	16.830	16.622	34,096,457
2026-05-29	17.740	17.790	16.650	16.740	16.533	57,279,212
2026-05-28	17.930	17.980	17.310	17.740	17.520	43,198,486
2026-05-27	18.920	19.040	17.840	18.020	17.797	58,662,381
2026-05-26	19.070	19.560	18.730	18.980	18.745	63,063,567
2026-05-25	19.410	19.750	19.070	19.100	18.864	63,389,569
2026-05-22	18.760	19.460	18.450	19.170	18.933	60,755,483
2026-05-21	19.030	19.780	18.680	18.690	18.459	84,202,513
2026-05-20	20.160	20.160	18.850	18.870	18.636	124,913,311
2026-05-19	19.220	20.770	19.100	20.350	20.098	122,042,902
2026-05-18	18.490	19.950	18.220	19.380	19.140	101,489,549
2026-05-15	17.960	19.000	17.700	18.390	18.162	55,348,906
2026-05-14	18.550	18.670	17.900	17.910	17.688	41,055,092
2026-05-13	18.730	18.790	18.400	18.490	18.220	37,715,300
2026-05-12	19.330	19.330	18.620	18.790	18.515	51,950,043
2026-05-11	18.880	19.670	18.730	19.330	19.047	76,113,695
2026-05-08	18.040	19.350	17.980	18.880	18.604	85,819,210
2026-05-07	17.540	18.380	17.330	18.190	17.924	58,366,139
2026-05-06	17.220	17.650	17.200	17.540	17.283	29,979,698
2026-04-30	16.710	17.550	16.680	17.200	16.948	29,625,483
2026-04-29	16.380	16.980	16.370	16.770	16.525	24,259,504
2026-04-28	17.010	17.060	16.300	16.370	16.131	40,548,177
2026-04-27	16.910	17.390	16.680	17.100	16.850	42,985,018
2026-04-24	17.600	17.830	17.370	17.530	17.274	24,783,930

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.2000 CNY
2026-05-14	0.0420 CNY
2025-06-05	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.