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
2024-01-23	48.650	51.960	48.100	50.180	34.955	2,825,510
2024-01-22	51.030	52.370	48.190	48.990	34.126	2,202,501
2024-01-19	51.920	52.820	50.660	51.180	35.651	2,475,586
2024-01-18	48.130	52.300	47.010	51.950	36.187	3,587,431
2024-01-17	48.870	50.620	48.500	48.570	33.833	1,268,040
2024-01-16	48.890	49.880	48.150	48.900	34.063	979,097
2024-01-15	50.070	50.070	50.070	50.070	34.878	0
2024-01-12	50.710	51.800	49.990	50.070	34.878	1,781,672
2024-01-11	49.410	52.500	48.310	51.380	35.790	3,095,164
2024-01-10	48.960	50.100	47.320	48.450	33.749	1,551,530
2024-01-09	49.750	51.390	48.660	49.100	34.202	2,334,451
2024-01-08	48.330	49.890	47.600	49.340	34.369	1,929,564
2024-01-05	50.770	50.970	47.780	49.100	34.202	2,825,326
2024-01-04	51.400	52.100	50.200	50.900	35.456	1,723,040
2024-01-03	52.670	52.720	50.900	51.400	35.804	2,451,524
2024-01-02	55.030	55.310	52.510	52.900	36.849	2,971,288
2023-12-29	53.200	55.360	52.760	55.320	38.535	5,028,244
2023-12-28	51.460	54.700	51.010	53.340	37.156	3,016,692
2023-12-27	51.000	52.000	50.490	51.660	35.985	2,312,723
2023-12-26	50.980	51.330	49.550	51.060	35.567	1,817,849
2023-12-25	49.480	51.300	49.120	51.010	35.533	2,024,580
2023-12-22	48.680	50.800	48.580	49.480	34.467	3,547,188
2023-12-21	46.130	48.930	45.250	48.930	34.084	3,279,948
2023-12-20	48.000	48.140	46.370	46.450	32.356	2,053,146
2023-12-19	46.810	48.140	45.900	48.070	33.485	2,663,621
2023-12-18	46.970	47.480	46.170	46.840	32.628	1,503,780
2023-12-15	48.370	49.120	46.970	47.160	32.851	2,626,911
2023-12-14	50.300	51.360	48.050	48.320	33.659	3,124,562
2023-12-13	50.980	51.030	49.110	50.030	34.850	2,848,538
2023-12-12	53.900	53.950	51.080	51.360	35.776	4,446,211
2023-12-11	56.800	56.800	52.000	54.270	37.804	6,478,495
2023-12-08	53.410	58.930	53.010	57.100	39.775	6,382,818
2023-12-07	52.790	54.200	52.500	53.440	37.225	1,906,286
2023-12-06	54.710	55.160	53.020	53.150	37.023	3,367,355
2023-12-05	55.350	56.200	54.600	54.730	38.124	3,099,966
2023-12-04	56.500	57.380	55.100	55.810	38.876	6,698,827
2023-12-01	55.000	59.590	55.000	57.660	40.165	10,517,866
2023-11-30	52.050	54.470	50.120	53.960	37.588	4,938,848
2023-11-29	52.650	53.480	51.490	51.940	36.181	3,978,542
2023-11-28	52.360	53.000	51.610	52.000	36.222	2,729,610
2023-11-27	52.020	53.460	50.880	52.890	36.842	2,693,931
2023-11-24	54.260	54.840	51.800	52.080	36.278	3,798,384
2023-11-23	53.000	56.560	52.520	54.810	38.180	5,289,792
2023-11-22	53.290	54.480	52.710	53.370	37.177	4,108,206
2023-11-21	52.800	55.100	52.690	53.330	37.149	5,947,431
2023-11-20	51.470	53.830	51.010	52.800	36.780	5,149,247
2023-11-17	50.400	51.660	50.320	51.470	35.853	3,481,258
2023-11-16	51.810	52.300	50.580	50.740	35.345	3,145,027
2023-11-15	53.280	53.500	51.220	52.000	36.222	2,903,660
2023-11-14	52.400	52.660	51.100	52.230	36.382	2,972,881
2023-11-13	50.020	52.780	50.020	51.510	35.881	4,986,998
2023-11-10	51.400	51.660	49.800	49.820	34.704	3,070,674
2023-11-09	50.990	52.440	50.690	50.820	35.400	3,553,328
2023-11-08	51.400	51.400	49.940	50.960	35.498	5,400,976
2023-11-07	49.080	52.800	48.400	51.700	36.013	8,290,976
2023-11-06	45.300	51.290	45.290	48.800	33.993	9,154,013
2023-11-03	43.000	45.800	42.980	45.250	31.520	5,565,413
2023-11-02	45.700	46.080	43.010	43.090	30.016	5,834,614
2023-11-01	47.910	49.150	45.780	45.880	31.959	5,751,047
2023-10-31	46.900	48.500	45.680	48.220	33.589	5,491,339

← NewerPage 12 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.