Dongguan Dingtong Precision Metal Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	36.680	37.730	36.200	37.330	36.832	6,069,364
2024-07-24	37.600	40.480	37.090	39.360	38.835	9,901,372
2024-07-23	38.500	39.840	37.600	37.600	37.099	6,523,294
2024-07-22	36.300	37.490	35.700	37.050	36.556	3,102,996
2024-07-19	36.800	37.390	36.150	36.550	36.063	2,840,203
2024-07-18	36.470	37.190	35.280	36.710	36.221	5,611,207
2024-07-17	39.750	40.560	37.730	37.890	37.385	4,995,210
2024-07-16	39.810	41.000	39.140	40.200	39.664	4,545,500
2024-07-15	40.060	40.800	39.590	40.110	39.575	4,034,732
2024-07-12	40.990	41.410	40.060	40.480	39.940	7,051,183
2024-07-11	42.610	43.980	41.790	42.700	42.131	9,192,978
2024-07-10	40.120	42.950	40.120	41.570	41.016	8,033,743
2024-07-09	38.130	41.590	38.130	40.810	40.266	9,450,477
2024-07-08	38.270	39.000	37.760	38.050	37.543	3,715,750
2024-07-05	38.390	38.390	38.390	38.390	37.878	0
2024-07-04	36.790	38.640	35.890	38.390	37.878	8,119,189
2024-07-03	37.210	37.660	35.990	36.230	35.747	5,888,964
2024-07-02	39.850	40.300	37.900	38.100	37.592	4,814,762
2024-07-01	38.800	40.420	38.550	39.910	39.378	4,221,142
2024-06-28	37.870	40.800	37.710	39.290	38.766	6,828,849
2024-06-27	39.020	39.310	37.600	37.630	37.128	4,399,928
2024-06-26	38.990	39.680	37.890	39.500	38.973	4,870,143
2024-06-25	39.070	39.390	37.380	37.860	37.355	5,864,432
2024-06-24	42.540	42.670	39.500	39.610	39.082	7,465,889
2024-06-21	43.000	44.600	42.010	42.600	42.032	6,478,623
2024-06-20	42.200	44.260	42.100	43.100	42.525	5,990,811
2024-06-19	44.660	44.660	42.300	42.600	42.032	6,651,858
2024-06-18	44.500	46.500	43.800	44.130	43.542	8,809,771
2024-06-17	46.500	46.580	42.700	45.250	44.647	10,042,611
2024-06-14	44.810	46.830	43.800	46.680	46.058	8,841,898
2024-06-13	44.050	45.860	43.300	44.850	44.252	9,855,745
2024-06-12	43.620	45.720	43.080	44.100	43.512	10,309,103
2024-06-11	41.540	43.960	40.850	43.780	43.196	8,249,685
2024-06-07	42.000	43.420	39.500	42.380	41.815	11,175,301
2024-06-06	41.950	42.080	39.000	39.400	38.875	9,936,218
2024-06-05	43.500	44.200	39.980	40.510	39.970	9,254,493
2024-06-04	43.050	44.290	42.110	43.790	43.206	6,558,885
2024-06-03	41.260	44.880	41.260	44.220	43.630	10,059,638
2024-05-31	41.190	43.300	40.400	41.520	40.966	6,359,565
2024-05-30	39.510	42.500	39.050	41.360	40.809	7,280,792
2024-05-29	43.000	43.740	38.750	40.280	39.743	9,979,199
2024-05-28	42.380	43.650	41.300	42.710	42.141	8,145,310
2024-05-27	43.400	44.150	40.940	42.380	41.815	10,459,069
2024-05-24	64.000	71.900	60.100	60.310	42.011	18,822,585
2024-05-23	62.520	68.000	58.900	64.540	44.957	16,766,752
2024-05-22	57.800	61.000	56.360	60.500	42.143	14,466,636
2024-05-21	57.000	61.300	54.600	56.200	39.148	14,292,969
2024-05-20	51.690	53.400	50.310	53.090	36.982	6,889,857
2024-05-17	50.990	54.500	50.200	51.870	36.132	8,978,083
2024-05-16	49.980	52.290	49.470	51.580	35.930	10,477,430
2024-05-15	48.000	48.860	47.130	47.740	33.255	3,885,051
2024-05-14	48.330	50.490	46.800	48.590	33.847	6,957,557
2024-05-13	48.450	49.750	47.500	48.620	33.868	6,997,398
2024-05-10	50.400	50.800	47.560	48.240	33.603	7,899,778
2024-05-09	52.450	53.000	49.610	50.380	35.094	8,974,358
2024-05-08	55.000	55.150	52.250	52.660	36.682	6,453,046
2024-05-07	59.000	60.970	55.750	56.220	39.162	7,502,737
2024-05-06	56.550	59.900	54.960	58.570	40.799	6,603,457
2024-04-30	55.770	57.000	53.120	55.000	38.312	5,316,866
2024-04-29	55.880	55.900	53.750	54.360	37.866	7,642,189

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3000 CNY
2026-05-26	0.4000 CNY
2025-08-29	0.0200 CNY
2025-05-23	0.5000 CNY
2024-05-27	0.7000 CNY
2023-05-26	0.7000 CNY
2022-05-11	0.6000 CNY
2021-05-26	0.5000 CNY

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