Dalian Demaishi Precision Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 28.000 | 28.760 | 27.200 | 27.370 | 27.370 | 1,651,700 |
| 2026-10-21 | 29.000 | 29.040 | 27.820 | 28.030 | 28.030 | 1,513,805 |
| 2026-10-20 | 28.000 | 29.050 | 27.810 | 28.740 | 28.740 | 1,608,200 |
| 2026-10-19 | 28.000 | 28.480 | 26.540 | 28.100 | 28.100 | 1,830,000 |
| 2026-10-16 | 28.000 | 28.300 | 27.300 | 27.960 | 27.960 | 1,648,696 |
| 2026-10-15 | 27.750 | 27.960 | 26.890 | 27.160 | 27.160 | 1,722,645 |
| 2026-10-14 | 28.500 | 28.780 | 28.120 | 28.300 | 28.300 | 1,063,100 |
| 2026-10-13 | 28.110 | 28.810 | 27.250 | 28.700 | 28.700 | 1,356,421 |
| 2026-10-12 | 29.030 | 29.680 | 28.220 | 28.500 | 28.500 | 1,520,000 |
| 2026-10-09 | 29.700 | 29.800 | 28.300 | 29.120 | 29.120 | 2,747,660 |
| 2026-10-08 | 31.530 | 31.940 | 29.400 | 29.800 | 29.800 | 2,260,724 |
| 2026-09-30 | 31.950 | 32.250 | 31.450 | 31.520 | 31.520 | 1,751,287 |
| 2026-09-29 | 30.310 | 32.080 | 30.040 | 31.700 | 31.700 | 2,360,486 |
| 2026-09-28 | 32.270 | 32.390 | 30.180 | 30.400 | 30.400 | 2,280,571 |
| 2026-09-24 | 32.130 | 32.650 | 32.110 | 32.270 | 32.270 | 1,488,000 |
| 2026-09-23 | 32.870 | 32.870 | 31.790 | 32.320 | 32.320 | 1,670,149 |
| 2026-09-22 | 32.760 | 32.790 | 32.340 | 32.700 | 32.700 | 2,200,414 |
Page 1 of 1 · 17 trading days
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.