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
2022-11-03	70.710	74.510	70.710	73.360	50.479	1,009,482
2022-11-02	69.780	72.450	67.400	71.480	49.186	1,413,500
2022-11-01	67.800	69.600	66.740	68.410	47.073	918,642
2022-10-31	67.210	69.390	66.250	68.280	46.984	1,705,023
2022-10-28	70.550	73.450	67.000	67.410	46.385	1,868,169
2022-10-27	76.000	77.810	69.660	70.980	48.842	1,910,679
2022-10-26	74.000	78.110	74.000	76.600	52.709	1,009,433
2022-10-25	74.930	77.590	74.050	76.390	52.564	1,145,064
2022-10-24	77.500	79.760	75.680	76.930	52.936	1,241,695
2022-10-21	79.420	80.990	76.580	77.980	53.658	1,053,640
2022-10-20	86.550	86.550	78.000	80.350	55.289	1,935,390
2022-10-19	83.760	88.500	82.880	85.290	58.688	1,495,237
2022-10-18	83.450	87.320	82.060	84.780	58.337	1,990,550
2022-10-17	77.500	84.320	77.500	82.640	56.865	2,187,921
2022-10-14	74.100	78.260	72.180	77.490	53.321	1,185,753
2022-10-13	71.800	74.980	71.800	73.980	50.906	719,014
2022-10-12	84.480	84.480	67.220	72.810	50.101	1,204,019
2022-10-11	71.500	71.570	69.570	70.400	48.442	515,284
2022-10-10	71.900	71.900	68.500	69.140	47.575	738,976
2022-09-30	75.350	75.360	70.100	70.510	48.518	1,284,950
2022-09-29	72.800	75.680	71.110	75.290	51.807	903,352
2022-09-28	74.950	75.090	71.580	72.720	50.039	700,424
2022-09-27	74.390	75.300	72.350	75.000	51.608	789,430
2022-09-26	71.960	74.870	70.680	73.430	50.527	652,023
2022-09-23	74.350	74.630	70.730	72.280	49.736	882,152
2022-09-22	71.710	74.680	69.090	74.200	51.057	803,681
2022-09-21	74.300	74.390	71.100	71.100	48.924	728,704
2022-09-20	73.820	75.510	72.050	74.540	51.291	953,965
2022-09-19	73.390	74.840	70.490	72.710	50.032	1,539,444
2022-09-16	73.450	75.890	73.010	73.700	50.713	1,480,402
2022-09-15	77.820	78.650	70.500	72.920	50.177	2,140,695
2022-09-14	77.980	79.900	76.750	78.100	53.741	687,547
2022-09-13	76.180	79.510	76.170	78.630	54.106	731,635
2022-09-09	78.060	79.650	76.500	77.650	53.431	824,734
2022-09-08	79.360	81.670	78.400	78.800	54.223	754,104
2022-09-07	78.740	82.320	78.540	80.020	55.062	1,014,925
2022-09-06	77.900	80.430	75.500	79.350	54.601	1,654,030
2022-09-05	77.100	81.640	76.200	77.680	53.452	824,115
2022-09-02	76.730	79.680	76.190	78.000	53.672	1,222,592
2022-09-01	75.900	78.580	74.600	76.730	52.798	1,475,721
2022-08-31	79.890	80.000	75.150	75.150	51.711	1,300,714
2022-08-30	79.980	80.640	76.800	78.710	54.161	1,305,568
2022-08-29	79.000	82.340	77.630	78.800	54.223	1,899,721
2022-08-26	82.210	83.500	79.150	79.150	54.463	989,689
2022-08-25	84.440	85.880	80.130	80.930	55.688	1,565,758
2022-08-24	89.440	89.970	82.850	84.380	58.062	1,726,412
2022-08-23	85.180	89.690	85.180	88.790	61.097	1,039,333
2022-08-22	85.300	87.800	84.600	85.900	59.108	962,719
2022-08-19	94.770	96.000	85.310	87.260	60.044	1,200,260
2022-08-18	92.190	96.500	90.200	92.670	63.767	1,029,501
2022-08-17	90.090	93.000	87.810	92.540	63.677	1,809,109
2022-08-16	85.800	91.490	85.470	89.690	61.716	1,554,187
2022-08-15	85.200	89.930	84.500	86.500	59.521	1,254,638
2022-08-12	93.000	93.500	86.980	87.200	60.003	758,097
2022-08-11	94.140	94.400	90.800	92.230	63.464	907,580
2022-08-10	90.630	93.990	89.500	93.600	64.406	849,847
2022-08-09	86.160	92.980	86.150	91.210	62.762	1,372,288
2022-08-08	85.000	90.390	82.190	88.720	61.049	2,062,093
2022-08-05	85.580	87.460	83.380	83.810	57.670	1,630,598
2022-08-04	88.570	89.600	83.000	85.400	58.764	2,900,447

← NewerPage 17 of 21 · 1,213 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.