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
2026-07-21	224.05	251.59	204.05	250.86	250.50	6,471,666
2026-07-20	253.29	255.50	208.13	219.66	219.35	7,220,908
2026-07-17	289.00	290.44	243.46	243.46	243.11	8,562,079
2026-07-16	313.04	326.59	300.31	304.32	303.89	3,988,770
2026-07-15	346.98	351.02	323.00	328.30	327.83	3,928,287
2026-07-14	325.25	346.66	322.58	345.88	345.39	4,068,240
2026-07-13	330.99	347.66	319.50	322.00	321.54	3,752,298
2026-07-10	351.08	366.18	331.00	332.61	332.14	4,799,563
2026-07-09	337.74	341.80	316.33	341.69	341.20	4,354,390
2026-07-08	337.79	347.00	323.20	324.42	323.96	4,575,813
2026-07-07	322.00	343.00	321.68	331.17	330.70	4,592,899
2026-07-06	325.13	343.99	319.87	322.30	321.84	5,005,134
2026-07-03	324.26	338.00	317.60	322.83	322.37	4,522,674
2026-07-02	337.00	345.64	318.50	321.04	320.58	6,247,474
2026-07-01	374.00	381.62	352.61	358.28	357.77	6,337,892
2026-06-30	364.65	380.20	355.58	373.30	372.77	4,935,750
2026-06-29	373.00	379.00	340.00	364.51	363.99	6,676,790
2026-06-26	400.55	401.96	363.36	376.01	375.47	6,607,534
2026-06-25	405.00	419.80	391.51	401.91	401.34	4,799,849
2026-06-24	384.00	399.89	384.00	393.00	392.44	3,889,996
2026-06-23	430.00	434.00	389.00	394.85	394.29	4,837,026
2026-06-22	434.00	444.00	391.09	406.07	405.49	6,728,120
2026-06-18	398.00	434.30	398.00	429.86	429.25	4,781,443
2026-06-17	390.00	410.30	388.20	408.30	407.72	5,588,744
2026-06-16	430.00	430.00	396.52	400.08	399.51	8,353,381
2026-06-15	408.42	433.97	388.00	432.00	431.38	6,387,729
2026-06-12	424.50	433.18	405.00	423.23	422.63	6,265,727
2026-06-11	413.00	438.88	400.00	410.88	410.29	4,562,946
2026-06-10	412.00	440.00	404.30	416.01	415.42	5,133,579
2026-06-09	407.16	433.88	388.91	426.71	426.10	7,908,309
2026-06-08	385.23	410.99	373.00	391.78	391.22	8,711,814
2026-06-05	386.84	428.00	380.52	395.97	395.41	9,531,195
2026-06-04	295.00	362.40	295.00	362.40	361.88	6,932,007
2026-06-03	293.78	307.78	286.24	302.00	301.57	5,271,792
2026-06-02	271.41	293.84	271.00	289.74	289.33	4,892,077
2026-06-01	290.11	292.66	264.12	266.09	265.71	5,604,348
2026-05-29	308.45	328.28	285.62	289.93	289.52	6,377,494
2026-05-28	288.12	312.88	284.01	303.75	303.32	6,860,256
2026-05-27	285.38	301.68	271.59	287.50	287.09	5,986,656
2026-05-26	274.50	287.79	269.33	282.00	281.60	4,570,345
2026-05-25	276.05	288.86	273.54	280.38	279.58	5,204,612
2026-05-22	270.00	286.00	262.60	273.00	272.22	6,581,652
2026-05-21	285.04	288.95	257.68	260.00	259.26	6,256,239
2026-05-20	279.90	284.33	269.81	283.88	283.07	4,504,217
2026-05-19	281.00	291.98	274.00	279.98	279.18	5,556,691
2026-05-18	238.00	283.80	238.00	283.60	282.79	8,474,171
2026-05-15	244.00	255.01	235.00	245.98	245.28	5,479,871
2026-05-14	253.00	264.63	244.00	244.00	243.30	6,025,222
2026-05-13	246.96	258.50	238.02	252.47	251.75	6,989,692
2026-05-12	231.71	255.85	228.00	252.00	251.28	9,377,786
2026-05-11	224.00	236.89	217.00	230.50	229.84	8,004,391
2026-05-08	224.00	228.58	218.10	224.00	223.36	5,565,989
2026-05-07	219.00	225.80	209.99	224.00	223.36	6,080,069
2026-05-06	224.61	227.45	215.80	217.54	216.92	6,044,397
2026-04-30	219.07	233.00	219.07	220.00	219.37	3,472,596
2026-04-29	226.92	228.00	217.05	219.05	218.43	4,770,086
2026-04-28	236.08	236.52	221.74	223.38	222.74	5,297,255
2026-04-27	232.97	239.82	226.00	235.81	235.14	5,461,434
2026-04-24	234.08	240.00	225.00	239.00	238.32	7,941,314
2026-04-23	223.97	248.00	223.97	235.37	234.70	7,733,615

← NewerPage 2 of 21 · 1,217 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.