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
2023-07-28	74.000	74.940	71.680	73.660	51.310	2,928,044
2023-07-27	76.960	77.000	74.250	74.460	51.868	2,571,688
2023-07-26	78.350	78.820	75.770	76.360	53.191	4,184,374
2023-07-25	80.950	81.950	77.000	78.830	54.912	3,714,064
2023-07-24	81.130	82.750	79.000	80.150	55.831	2,955,758
2023-07-21	82.770	82.850	78.830	81.060	56.465	4,080,505
2023-07-20	87.260	88.700	82.190	82.970	57.795	3,725,576
2023-07-19	89.940	91.180	85.560	87.610	61.028	4,074,915
2023-07-18	92.930	93.980	89.890	90.000	62.692	2,354,340
2023-07-17	92.010	95.500	92.010	93.200	64.921	2,454,536
2023-07-14	93.610	96.430	91.300	92.810	64.650	3,572,457
2023-07-13	88.270	93.600	85.680	91.880	64.002	5,942,176
2023-07-12	96.020	96.260	87.340	88.000	61.299	6,801,702
2023-07-11	99.000	100.72	95.550	96.080	66.928	3,038,606
2023-07-10	103.98	104.57	94.000	99.000	68.962	5,060,561
2023-07-07	96.490	108.98	92.360	103.04	71.776	6,416,671
2023-07-06	88.450	96.980	88.450	96.450	67.185	6,145,001
2023-07-05	94.000	94.000	89.200	90.590	63.103	4,393,463
2023-07-04	93.150	97.880	92.300	94.000	65.479	5,276,362
2023-07-03	98.900	101.02	90.000	93.580	65.186	6,504,937
2023-06-30	95.690	102.03	91.330	97.800	68.126	7,336,322
2023-06-29	91.580	98.190	90.710	96.170	66.990	6,671,691
2023-06-28	96.450	96.590	86.320	91.780	63.932	6,567,568
2023-06-27	97.720	100.87	93.540	96.450	67.185	8,108,462
2023-06-26	110.18	110.18	95.200	96.000	66.872	10,007,347
2023-06-21	112.14	121.80	108.49	109.49	76.269	9,879,739
2023-06-20	107.00	123.12	107.00	110.24	76.791	14,547,839
2023-06-19	89.700	102.60	89.700	102.60	71.469	12,954,508
2023-06-16	75.800	87.870	70.880	85.500	59.558	16,012,490
2023-06-15	79.230	81.990	76.800	78.520	54.696	4,104,263
2023-06-14	74.990	81.500	74.460	80.950	56.388	6,676,404
2023-06-13	70.100	78.940	69.890	75.450	52.557	6,419,992
2023-06-12	70.010	74.940	68.890	71.940	50.112	8,051,212
2023-06-09	69.720	72.800	65.950	68.880	47.981	10,252,366
2023-06-08	60.500	71.000	58.330	68.810	47.932	11,697,327
2023-06-07	56.980	60.970	55.580	60.090	41.858	3,742,684
2023-06-06	59.080	61.300	56.680	56.700	39.496	2,716,683
2023-06-05	55.820	61.000	55.680	58.750	40.924	3,328,952
2023-06-02	56.560	56.770	54.610	55.610	38.737	1,595,767
2023-06-01	56.810	57.540	55.000	56.080	39.064	2,744,270
2023-05-31	59.710	60.170	57.630	58.850	40.994	1,881,177
2023-05-30	59.390	61.570	58.280	59.570	41.495	2,927,983
2023-05-29	57.990	60.990	56.220	59.360	41.349	3,091,606
2023-05-26	56.810	57.490	55.280	56.270	39.197	977,069
2023-05-25	57.500	57.950	56.440	57.510	39.573	918,433
2023-05-24	55.200	57.890	54.940	56.750	39.050	1,330,142
2023-05-23	55.360	57.440	55.360	55.500	38.190	1,057,009
2023-05-22	55.400	55.590	54.690	55.360	38.093	859,212
2023-05-19	55.300	55.940	54.380	55.430	38.142	1,175,455
2023-05-18	53.590	55.800	52.880	55.400	38.121	1,885,248
2023-05-17	53.480	54.200	52.820	53.620	36.896	1,112,748
2023-05-16	52.900	53.940	52.000	53.630	36.903	1,064,273
2023-05-15	51.000	53.750	51.000	53.460	36.786	1,066,056
2023-05-12	53.600	54.140	51.900	51.900	35.713	1,105,680
2023-05-11	54.600	54.790	53.500	53.680	36.937	1,314,342
2023-05-10	53.820	54.880	53.380	54.260	37.336	1,443,904
2023-05-09	53.680	54.790	52.800	53.820	37.034	1,824,671
2023-05-08	55.710	56.200	53.210	53.990	37.151	2,570,463
2023-05-05	58.000	58.000	54.150	56.000	38.534	2,846,516
2023-05-04	61.560	61.560	56.650	57.610	39.642	3,153,976

← NewerPage 14 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.