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
2024-04-26	52.950	56.320	52.450	54.000	37.615	7,364,375
2024-04-25	50.000	52.300	49.800	51.570	35.923	4,785,884
2024-04-24	47.500	51.730	47.500	51.280	35.721	6,772,519
2024-04-23	47.300	48.100	46.080	47.580	33.143	3,614,111
2024-04-22	43.610	47.300	43.010	46.450	32.356	4,612,112
2024-04-19	50.500	50.500	46.400	47.220	32.893	8,386,372
2024-04-18	50.800	53.640	49.080	51.490	35.867	8,124,818
2024-04-17	48.960	54.860	48.960	53.550	37.302	9,349,141
2024-04-16	51.460	52.390	47.120	50.040	34.857	6,304,456
2024-04-15	54.840	55.190	51.110	51.770	36.062	8,767,522
2024-04-12	50.080	59.000	50.080	56.110	39.085	13,201,109
2024-04-11	47.340	51.000	47.300	49.800	34.690	6,939,882
2024-04-10	49.000	50.000	46.700	47.920	33.380	5,440,715
2024-04-09	49.000	50.600	47.500	49.660	34.592	6,228,920
2024-04-08	49.360	50.780	48.080	48.580	33.840	6,112,804
2024-04-03	50.800	51.970	47.660	50.220	34.982	8,657,243
2024-04-02	53.990	54.690	50.700	51.460	35.846	8,236,545
2024-04-01	53.700	54.700	52.500	53.830	37.497	9,522,252
2024-03-29	56.500	56.870	53.400	53.500	37.267	6,304,747
2024-03-28	51.510	58.090	50.400	57.160	39.817	19,226,341
2024-03-27	56.940	57.400	51.300	51.470	35.853	16,827,060
2024-03-26	64.590	67.890	58.880	59.110	41.175	17,084,578
2024-03-25	71.700	72.000	63.550	64.660	45.041	21,961,394
2024-03-22	62.400	71.980	60.030	71.980	50.140	21,046,722
2024-03-21	55.780	63.250	53.300	59.980	41.781	17,574,965
2024-03-20	60.000	63.760	56.700	57.400	39.984	21,014,543
2024-03-19	52.000	57.960	49.500	57.960	40.374	15,514,178
2024-03-18	44.250	48.830	44.250	48.300	33.645	9,207,042
2024-03-15	41.160	43.950	39.810	43.520	30.315	8,306,576
2024-03-14	41.400	43.960	40.820	41.670	29.027	8,252,710
2024-03-13	39.530	42.790	39.030	42.330	29.486	9,207,695
2024-03-12	40.600	41.200	38.820	39.280	27.362	6,282,719
2024-03-11	39.320	40.460	38.280	40.380	28.128	4,843,550
2024-03-08	38.260	40.230	37.700	39.400	27.445	4,791,274
2024-03-07	39.980	40.180	37.690	37.770	26.310	4,218,027
2024-03-06	39.000	40.420	38.730	39.300	27.376	5,138,728
2024-03-05	41.290	42.880	39.530	40.420	28.156	4,646,310
2024-03-04	42.800	43.830	39.100	41.050	28.595	8,567,323
2024-03-01	42.350	44.440	41.350	42.770	29.793	5,249,146
2024-02-29	39.660	42.390	39.660	42.130	29.347	4,831,478
2024-02-28	46.000	46.000	39.150	39.600	27.585	6,265,568
2024-02-27	40.550	44.800	40.120	44.320	30.873	5,565,138
2024-02-26	40.140	44.000	40.000	41.230	28.720	4,352,779
2024-02-23	39.780	41.500	39.300	40.670	28.330	4,396,911
2024-02-22	38.820	40.140	38.120	39.080	27.222	4,031,631
2024-02-21	40.400	40.400	37.330	38.120	26.554	3,899,196
2024-02-20	40.970	40.970	39.050	39.520	27.529	4,369,300
2024-02-19	36.830	41.820	36.790	41.000	28.560	7,111,843
2024-02-08	29.950	35.040	29.030	35.040	24.408	6,253,441
2024-02-07	31.970	32.430	28.290	29.200	20.340	3,871,880
2024-02-06	30.850	32.800	28.010	31.250	21.768	3,394,199
2024-02-05	32.000	32.480	27.620	30.850	21.490	4,154,169
2024-02-02	35.280	35.590	31.190	32.500	22.639	2,984,374
2024-02-01	34.490	35.890	33.060	35.000	24.380	2,962,715
2024-01-31	36.500	37.150	34.020	34.260	23.865	3,698,486
2024-01-30	39.300	40.260	36.480	36.500	25.425	4,089,691
2024-01-29	44.320	45.270	39.090	40.260	28.044	5,172,671
2024-01-26	47.540	47.630	45.020	45.020	31.360	2,873,486
2024-01-25	47.400	48.990	46.050	47.680	33.213	3,296,031
2024-01-24	51.190	51.190	46.480	47.420	33.032	3,352,441

← NewerPage 11 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.