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
2023-02-02	63.010	63.260	61.630	62.660	43.117	1,187,002
2023-02-01	60.900	62.890	60.610	62.710	43.151	1,121,373
2023-01-31	61.490	61.490	59.380	60.970	41.954	962,231
2023-01-30	60.490	62.210	60.010	60.560	41.672	1,327,387
2023-01-20	58.600	59.400	58.600	59.200	40.736	843,225
2023-01-19	59.230	59.670	58.420	58.870	40.509	787,322
2023-01-18	59.280	60.080	58.400	59.660	41.052	949,015
2023-01-17	59.880	60.250	58.850	59.480	40.928	826,141
2023-01-16	60.140	60.600	59.420	59.620	41.025	1,024,521
2023-01-13	62.840	63.160	59.700	60.220	41.438	1,508,183
2023-01-12	63.520	64.490	62.460	62.950	43.316	1,308,066
2023-01-11	66.000	66.250	64.470	64.800	44.589	828,436
2023-01-10	65.870	66.880	64.600	66.310	45.628	952,162
2023-01-09	64.610	67.130	64.030	65.140	44.823	1,737,206
2023-01-06	64.990	67.300	64.000	65.600	45.140	973,323
2023-01-05	65.280	65.580	63.000	65.410	45.009	997,691
2023-01-04	66.240	66.240	63.900	64.030	44.059	587,728
2023-01-03	66.120	66.450	63.550	65.470	45.050	814,717
2022-12-30	66.290	66.490	64.350	66.000	45.415	630,894
2022-12-29	66.660	66.660	65.130	65.330	44.954	409,439
2022-12-28	67.580	67.580	65.800	66.130	45.504	453,828
2022-12-27	68.180	68.180	65.630	67.210	46.247	793,931
2022-12-26	60.680	68.010	60.220	67.880	46.708	1,545,423
2022-12-23	62.550	62.550	59.660	60.100	41.355	502,100
2022-12-22	64.300	64.500	61.380	62.030	42.683	555,221
2022-12-21	65.560	65.700	63.500	64.300	44.245	662,009
2022-12-20	65.510	67.660	64.210	66.500	45.759	1,080,665
2022-12-19	66.000	67.200	64.460	66.020	45.429	733,621
2022-12-16	65.030	66.980	64.620	65.850	45.312	1,127,826
2022-12-15	63.000	66.390	61.850	65.990	45.408	1,066,357
2022-12-14	65.010	65.010	62.160	62.880	43.268	1,131,519
2022-12-13	65.770	66.340	64.690	64.970	44.706	530,959
2022-12-12	65.810	66.720	64.120	65.770	45.257	751,860
2022-12-09	64.990	66.000	63.800	66.000	45.415	1,084,022
2022-12-08	66.710	66.710	64.360	64.440	44.341	915,677
2022-12-07	66.660	68.500	66.170	66.380	45.676	886,289
2022-12-06	66.790	67.410	65.600	66.860	46.007	873,842
2022-12-05	69.100	69.370	66.000	66.570	45.807	1,187,825
2022-12-02	70.090	71.290	68.800	68.900	47.410	997,206
2022-12-01	70.020	71.500	69.580	70.450	48.477	1,035,974
2022-11-30	66.700	69.590	66.570	68.940	47.438	1,247,111
2022-11-29	68.830	69.770	65.650	66.770	45.945	1,562,310
2022-11-28	66.660	70.820	66.660	68.900	47.410	772,546
2022-11-25	71.000	71.000	68.290	68.980	47.465	776,155
2022-11-24	70.000	71.660	69.680	70.980	48.842	616,533
2022-11-23	71.000	72.340	69.700	70.800	48.718	819,299
2022-11-22	70.810	73.500	70.160	71.300	49.062	693,235
2022-11-21	72.570	72.880	70.110	72.000	49.543	1,057,644
2022-11-18	70.900	73.290	70.720	72.570	49.936	896,502
2022-11-17	69.340	71.590	67.340	71.290	49.055	1,098,732
2022-11-16	71.280	74.400	68.110	70.410	48.449	1,490,685
2022-11-15	66.130	71.780	65.050	71.030	48.876	1,369,132
2022-11-14	67.560	67.600	65.250	65.720	45.222	922,854
2022-11-11	70.000	70.430	66.670	66.910	46.041	1,060,308
2022-11-10	69.990	70.560	67.560	67.740	46.612	858,513
2022-11-09	72.320	72.990	69.340	70.040	48.195	1,176,747
2022-11-08	71.970	72.980	70.500	71.690	49.330	650,365
2022-11-07	75.100	75.800	71.290	72.580	49.943	934,224
2022-11-04	71.910	76.190	71.910	75.670	52.069	1,132,395
2022-11-03	70.710	74.510	70.710	73.360	50.479	1,009,482

← NewerPage 16 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.