Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.140	26.460	24.970	25.500	25.500	3,804,100
2026-07-21	24.800	26.550	22.370	25.140	25.140	6,390,669
2026-07-20	28.760	29.230	24.280	24.800	24.800	8,409,551
2026-07-17	29.200	30.860	28.600	28.810	28.810	6,434,680
2026-07-16	28.670	29.550	27.800	29.270	29.270	4,845,620
2026-07-15	28.960	29.500	28.260	28.670	28.670	2,084,190
2026-07-14	28.580	29.600	28.120	28.860	28.860	3,590,603
2026-07-13	30.510	30.620	28.460	28.600	28.600	4,428,221
2026-07-10	30.400	32.200	30.100	30.800	30.800	3,518,926
2026-07-09	30.800	31.310	29.610	30.470	30.470	4,081,710
2026-07-08	32.300	32.890	30.800	30.960	30.960	3,688,947
2026-07-07	34.840	35.370	32.310	32.390	32.390	4,873,648
2026-07-06	36.670	37.320	34.880	34.930	34.930	5,222,884
2026-07-03	34.500	38.100	34.370	37.500	37.500	10,208,830
2026-07-02	33.550	36.400	33.000	34.470	34.470	7,708,750
2026-07-01	30.600	34.850	30.550	33.460	33.460	6,574,523
2026-06-30	30.480	31.240	30.010	30.600	30.600	2,108,900
2026-06-29	31.150	31.150	29.020	30.290	30.290	3,717,586
2026-06-26	31.800	32.030	30.500	30.530	30.530	4,104,916
2026-06-25	33.530	33.790	31.800	32.040	32.040	3,658,036
2026-06-24	33.210	33.750	32.910	33.230	33.230	2,502,900
2026-06-23	33.380	34.080	32.800	33.790	33.790	4,601,357
2026-06-22	34.000	34.500	31.850	33.320	33.320	6,218,331
2026-06-18	34.020	34.800	33.520	34.450	34.450	3,752,840
2026-06-17	34.230	35.420	33.820	34.220	34.220	4,049,680
2026-06-16	34.530	35.100	33.680	34.480	34.480	4,480,302
2026-06-15	32.500	34.870	32.490	34.830	34.830	4,374,712
2026-06-12	32.730	33.200	32.250	32.490	32.490	2,004,887
2026-06-11	32.910	33.380	31.600	32.290	32.290	2,419,161
2026-06-10	33.160	33.670	32.390	32.910	32.910	2,478,143
2026-06-09	33.130	33.740	32.650	33.550	33.550	2,371,424
2026-06-08	33.800	34.270	32.400	32.860	32.860	4,380,540
2026-06-05	34.100	35.550	32.530	34.580	34.510	5,105,619
2026-06-04	33.980	35.660	33.500	34.050	33.981	4,723,375
2026-06-03	34.890	34.930	33.530	33.980	33.911	4,042,829
2026-06-02	34.200	34.890	33.210	34.890	34.819	4,065,200
2026-06-01	34.910	35.000	33.780	34.150	34.081	3,495,717
2026-05-29	37.660	37.760	34.300	34.560	34.490	5,670,678
2026-05-28	37.360	38.190	36.480	37.730	37.654	4,388,489
2026-05-27	39.020	39.470	37.180	37.330	37.254	5,340,883
2026-05-26	41.410	41.880	38.080	39.390	39.310	6,753,628
2026-05-25	41.530	42.330	40.360	41.060	40.977	6,180,166
2026-05-22	41.290	42.220	41.110	41.500	41.416	4,876,367
2026-05-21	41.880	43.970	40.990	41.170	41.087	6,932,300
2026-05-20	42.870	43.130	41.410	41.810	41.725	6,158,529
2026-05-19	43.300	44.880	42.650	43.130	43.043	4,950,408
2026-05-18	44.500	44.500	42.910	43.260	43.172	7,575,830
2026-05-15	42.440	45.990	41.670	44.500	44.410	10,024,865
2026-05-14	40.240	43.740	39.640	42.790	42.703	10,872,119
2026-05-13	40.350	40.900	39.500	40.250	40.169	5,015,000
2026-05-12	38.930	41.950	38.930	40.500	40.418	10,190,394
2026-05-11	37.410	39.000	37.200	38.880	38.801	6,422,093
2026-05-08	37.790	37.960	37.020	37.650	37.574	4,852,100
2026-05-07	36.250	38.660	36.120	36.990	36.915	6,347,343
2026-05-06	36.390	36.580	35.730	36.120	36.047	3,786,130
2026-04-30	35.410	36.330	35.410	36.100	36.027	2,318,801
2026-04-29	35.000	36.110	34.400	35.600	35.528	4,145,110
2026-04-28	36.400	36.400	34.510	34.560	34.490	4,811,200
2026-04-27	36.110	36.810	35.800	36.300	36.227	3,452,200
2026-04-24	35.490	36.480	35.180	36.250	36.177	3,506,712

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0700 CNY
2025-05-28	0.1500 CNY
2024-09-27	0.0800 CNY
2024-05-30	0.1500 CNY
2023-05-26	0.1500 CNY
2022-04-20	0.1000 CNY

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