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
2023-10-30	45.720	47.650	45.080	47.460	33.060	4,051,541
2023-10-27	45.030	46.300	44.160	45.850	31.938	3,271,940
2023-10-26	45.040	45.960	43.870	45.260	31.527	3,749,582
2023-10-25	46.470	47.440	44.900	45.960	32.015	3,846,549
2023-10-24	45.180	46.890	44.120	46.520	32.405	4,080,942
2023-10-23	48.380	48.800	44.680	45.420	31.639	5,758,106
2023-10-20	47.770	51.880	47.770	48.110	33.513	6,524,628
2023-10-19	48.820	49.880	47.320	47.770	33.276	5,210,315
2023-10-18	52.980	53.390	48.220	49.100	34.202	8,753,943
2023-10-17	54.800	55.800	52.580	53.240	37.086	5,827,892
2023-10-16	55.600	56.550	53.700	54.640	38.061	6,355,031
2023-10-13	58.350	58.350	55.830	56.110	39.085	6,942,058
2023-10-12	61.650	62.990	56.730	58.330	40.632	13,693,824
2023-10-11	51.470	61.780	49.500	61.770	43.028	18,282,367
2023-10-10	49.070	52.800	49.070	51.480	35.860	6,268,070
2023-10-09	50.000	50.780	48.710	48.930	34.084	3,764,860
2023-09-28	48.920	50.310	48.080	49.930	34.780	4,764,684
2023-09-27	49.140	49.880	48.260	48.350	33.680	2,828,046
2023-09-26	49.910	50.620	48.800	49.180	34.258	3,032,478
2023-09-25	50.700	51.100	48.800	49.430	34.432	3,841,070
2023-09-22	46.620	51.200	46.620	50.810	35.393	4,431,511
2023-09-21	47.030	48.880	47.030	47.250	32.914	2,386,067
2023-09-20	48.060	49.070	47.360	47.540	33.116	2,555,868
2023-09-19	49.280	49.820	47.440	48.200	33.575	3,786,122
2023-09-18	50.290	51.090	48.800	48.850	34.028	3,493,709
2023-09-15	51.870	51.870	49.740	50.110	34.906	2,948,229
2023-09-14	52.280	52.880	50.570	51.300	35.735	3,464,440
2023-09-13	55.020	55.110	51.770	52.500	36.571	5,539,046
2023-09-12	53.090	58.000	52.100	55.400	38.591	6,274,471
2023-09-11	50.950	53.860	50.450	52.790	36.773	4,025,119
2023-09-08	50.950	51.370	49.300	50.950	35.491	2,623,301
2023-09-07	53.610	53.610	50.500	50.690	35.310	2,818,594
2023-09-06	52.930	53.420	51.550	53.070	36.968	3,242,127
2023-09-05	53.310	54.060	52.120	52.670	36.689	2,874,316
2023-09-04	54.130	54.570	52.000	53.320	37.142	4,132,066
2023-09-01	55.460	55.460	53.260	54.060	37.657	2,189,975
2023-08-31	54.770	55.650	53.650	54.960	38.284	3,358,154
2023-08-30	53.820	55.820	53.420	54.650	38.068	4,668,645
2023-08-29	51.050	54.480	50.900	53.310	37.135	4,081,284
2023-08-28	55.700	56.680	50.530	50.790	35.379	4,640,785
2023-08-25	55.000	55.730	53.400	53.900	37.546	2,076,921
2023-08-24	56.350	57.140	55.130	55.310	38.528	2,105,934
2023-08-23	57.700	58.300	55.360	55.850	38.904	1,896,601
2023-08-22	58.100	58.400	55.840	57.700	40.193	2,189,128
2023-08-21	57.200	59.350	56.830	57.330	39.935	2,792,529
2023-08-18	59.380	59.710	57.050	57.220	39.858	3,435,840
2023-08-17	62.800	62.800	58.400	58.800	40.959	5,671,584
2023-08-16	63.880	64.500	60.010	61.300	42.700	7,415,823
2023-08-15	71.700	73.940	68.150	68.860	47.967	2,399,840
2023-08-14	70.620	70.800	68.930	70.700	49.248	1,695,297
2023-08-11	73.180	74.100	70.780	70.970	49.436	1,415,180
2023-08-10	72.800	74.720	72.600	72.930	50.802	2,240,701
2023-08-09	76.680	76.680	72.570	73.070	50.899	2,307,736
2023-08-08	78.740	80.260	76.260	76.680	53.414	2,827,830
2023-08-07	77.050	82.000	76.000	79.110	55.107	5,621,609
2023-08-04	74.130	77.330	73.100	76.310	53.156	3,616,596
2023-08-03	74.170	76.300	72.800	74.700	52.035	1,839,157
2023-08-02	74.800	75.420	73.120	74.340	51.784	2,458,852
2023-08-01	72.680	76.710	71.140	75.170	52.362	5,818,796
2023-07-31	72.800	73.610	71.600	73.200	50.990	2,795,100

← NewerPage 13 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.