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
2023-04-28	60.220	62.780	60.220	61.550	42.353	2,400,846
2023-04-27	62.980	63.780	59.070	60.520	41.644	4,587,822
2023-04-26	69.000	71.450	63.500	63.500	43.695	5,538,213
2023-04-25	68.760	70.950	65.610	69.870	48.078	4,996,352
2023-04-24	68.890	70.890	65.500	67.950	46.757	4,126,827
2023-04-21	71.960	72.610	68.700	68.890	47.403	5,721,118
2023-04-20	65.000	74.980	63.640	72.800	50.094	9,459,275
2023-04-19	62.980	66.400	61.510	64.320	44.259	6,561,384
2023-04-18	61.800	67.370	61.520	65.540	45.098	7,232,674
2023-04-17	66.500	67.890	61.500	62.070	42.711	6,773,375
2023-04-14	67.730	68.990	65.230	66.100	45.484	4,060,289
2023-04-13	71.840	74.070	66.400	67.100	46.172	8,070,675
2023-04-12	59.650	71.580	59.620	71.580	49.254	9,053,627
2023-04-11	61.740	61.920	58.800	59.650	41.045	2,753,037
2023-04-10	60.130	62.780	59.680	61.920	42.607	4,003,788
2023-04-07	62.300	63.130	60.100	60.370	41.541	3,468,908
2023-04-06	59.100	64.200	58.450	62.320	42.883	4,930,814
2023-04-04	65.000	65.580	59.810	60.340	41.520	5,290,719
2023-04-03	61.720	66.880	60.720	65.860	45.319	3,937,967
2023-03-31	62.980	63.540	61.800	62.270	42.848	1,831,391
2023-03-30	65.100	65.780	62.980	63.170	43.467	2,630,339
2023-03-29	62.000	66.480	61.500	64.600	44.452	5,179,419
2023-03-28	66.900	66.900	61.980	61.980	42.649	4,686,241
2023-03-27	71.220	72.000	65.810	66.700	45.897	6,737,998
2023-03-24	77.000	77.800	70.710	72.450	49.853	7,516,751
2023-03-23	61.510	71.880	61.000	71.680	49.323	8,337,718
2023-03-22	56.650	62.140	56.650	60.770	41.816	2,121,177
2023-03-21	56.640	57.500	55.390	57.230	39.380	518,152
2023-03-20	54.970	57.300	53.400	56.080	38.589	1,209,472
2023-03-17	53.720	56.200	53.590	54.300	37.364	991,804
2023-03-16	56.390	56.650	53.010	53.520	36.827	1,364,662
2023-03-15	57.700	58.380	56.250	56.640	38.974	896,719
2023-03-14	60.490	60.490	57.000	57.220	39.373	1,342,835
2023-03-13	59.000	61.470	59.000	60.100	41.355	492,209
2023-03-10	62.480	62.600	59.700	60.160	41.396	827,148
2023-03-09	62.770	63.950	62.300	62.600	43.075	613,824
2023-03-08	62.770	63.590	61.980	62.600	43.075	607,052
2023-03-07	65.500	66.480	62.880	63.090	43.412	607,005
2023-03-06	65.050	65.680	64.200	65.120	44.809	477,264
2023-03-03	64.430	65.950	64.160	65.060	44.768	529,911
2023-03-02	63.480	66.780	63.000	65.400	45.002	1,135,498
2023-03-01	62.850	64.400	62.770	63.230	43.509	546,960
2023-02-28	62.100	64.110	62.000	62.910	43.289	362,824
2023-02-27	64.340	64.340	61.870	62.220	42.814	628,560
2023-02-24	65.200	65.200	63.400	63.700	43.832	459,718
2023-02-23	64.760	65.450	64.500	65.120	44.809	316,891
2023-02-22	64.540	65.600	63.500	64.950	44.692	734,580
2023-02-21	64.520	65.170	63.360	64.050	44.073	508,876
2023-02-20	63.000	65.480	62.120	63.940	43.997	717,343
2023-02-17	66.000	66.640	62.550	63.000	43.351	1,537,611
2023-02-16	68.830	68.830	66.010	66.150	45.518	1,132,147
2023-02-15	66.590	70.680	65.710	69.340	47.713	1,918,079
2023-02-14	67.510	67.900	65.780	65.990	45.408	702,025
2023-02-13	66.500	66.860	65.670	66.610	45.835	878,403
2023-02-10	68.800	69.000	65.600	66.500	45.759	1,455,619
2023-02-09	61.140	70.000	61.140	69.130	47.569	3,184,360
2023-02-08	62.370	62.890	60.860	61.910	42.600	825,986
2023-02-07	62.250	62.400	60.750	61.290	42.174	619,280
2023-02-06	61.320	63.620	61.200	61.500	42.318	1,244,002
2023-02-03	62.570	62.880	60.470	61.200	42.112	1,116,833

← NewerPage 15 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.