Dongguan Dingtong Precision Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 220.51 | 230.00 | 215.98 | 228.00 | 227.35 | 7,088,477 |
| 2026-04-21 | 202.87 | 226.50 | 202.87 | 223.00 | 222.36 | 8,601,318 |
| 2026-04-20 | 212.09 | 214.13 | 204.10 | 211.19 | 210.59 | 8,353,868 |
| 2026-04-17 | 215.00 | 218.58 | 204.00 | 212.00 | 211.40 | 10,535,785 |
| 2026-04-16 | 179.00 | 207.23 | 176.50 | 207.23 | 206.64 | 13,172,928 |
| 2026-04-15 | 171.00 | 179.15 | 169.00 | 172.69 | 172.20 | 7,326,424 |
| 2026-04-14 | 162.87 | 171.68 | 161.06 | 171.20 | 170.71 | 8,010,252 |
| 2026-04-13 | 164.76 | 168.00 | 159.06 | 161.05 | 160.59 | 5,685,351 |
| 2026-04-10 | 167.19 | 171.43 | 161.28 | 165.76 | 165.29 | 7,426,690 |
| 2026-04-09 | 165.00 | 167.27 | 162.96 | 164.27 | 163.80 | 5,824,362 |
| 2026-04-08 | 153.37 | 166.59 | 151.38 | 165.72 | 165.25 | 9,944,514 |
| 2026-04-07 | 153.99 | 153.99 | 146.00 | 147.98 | 147.56 | 6,127,895 |
| 2026-04-03 | 147.80 | 158.20 | 146.99 | 151.70 | 151.27 | 8,290,508 |
| 2026-04-02 | 147.07 | 150.86 | 144.00 | 146.28 | 145.86 | 7,946,570 |
| 2026-04-01 | 131.88 | 150.95 | 130.11 | 149.19 | 148.76 | 13,105,503 |
| 2026-03-31 | 128.90 | 130.80 | 124.11 | 125.90 | 125.54 | 4,240,925 |
| 2026-03-30 | 128.00 | 132.36 | 127.81 | 130.65 | 130.28 | 3,845,549 |
| 2026-03-27 | 129.50 | 131.89 | 125.05 | 129.78 | 129.41 | 6,191,790 |
| 2026-03-26 | 136.50 | 139.88 | 131.59 | 132.16 | 131.78 | 4,582,989 |
| 2026-03-25 | 135.99 | 140.52 | 133.89 | 136.60 | 136.21 | 6,429,377 |
| 2026-03-24 | 135.60 | 136.36 | 126.06 | 133.97 | 133.59 | 5,865,020 |
| 2026-03-23 | 145.55 | 147.80 | 130.10 | 132.61 | 132.23 | 9,997,310 |
| 2026-03-20 | 148.15 | 158.88 | 146.13 | 151.08 | 150.65 | 11,116,471 |
| 2026-03-19 | 137.52 | 152.58 | 137.08 | 143.27 | 142.86 | 7,169,331 |
| 2026-03-18 | 139.00 | 143.95 | 137.50 | 141.86 | 141.46 | 3,880,036 |
| 2026-03-17 | 147.04 | 149.85 | 137.10 | 137.39 | 137.00 | 5,028,608 |
| 2026-03-16 | 135.08 | 146.98 | 135.00 | 145.51 | 145.10 | 7,336,369 |
| 2026-03-13 | 138.08 | 142.00 | 133.55 | 134.06 | 133.68 | 6,689,870 |
| 2026-03-12 | 143.66 | 145.99 | 136.10 | 139.30 | 138.90 | 5,846,416 |
| 2026-03-11 | 149.60 | 153.45 | 143.50 | 144.90 | 144.49 | 6,226,413 |
| 2026-03-10 | 144.50 | 150.48 | 142.00 | 149.26 | 148.83 | 5,232,057 |
| 2026-03-09 | 137.94 | 140.79 | 131.56 | 139.76 | 139.36 | 5,361,134 |
| 2026-03-06 | 146.99 | 148.52 | 142.50 | 146.00 | 145.58 | 3,695,820 |
| 2026-03-05 | 149.22 | 153.00 | 145.00 | 147.18 | 146.76 | 4,402,108 |
| 2026-03-04 | 140.00 | 149.06 | 139.99 | 146.67 | 146.25 | 4,403,861 |
| 2026-03-03 | 155.00 | 156.88 | 145.50 | 145.50 | 145.09 | 6,749,982 |
| 2026-03-02 | 148.50 | 154.66 | 148.37 | 153.97 | 153.53 | 6,243,642 |
| 2026-02-27 | 149.80 | 153.03 | 147.26 | 152.80 | 152.36 | 5,630,352 |
| 2026-02-26 | 147.45 | 157.74 | 143.56 | 154.66 | 154.22 | 10,193,868 |
| 2026-02-25 | 147.25 | 147.25 | 140.41 | 146.49 | 146.07 | 6,579,515 |
| 2026-02-24 | 149.08 | 149.66 | 142.65 | 144.36 | 143.95 | 5,896,717 |
| 2026-02-13 | 148.00 | 150.94 | 145.55 | 146.17 | 145.75 | 4,929,196 |
| 2026-02-12 | 154.23 | 158.17 | 148.07 | 149.37 | 148.94 | 8,565,497 |
| 2026-02-11 | 156.16 | 157.99 | 150.00 | 150.50 | 150.07 | 4,875,468 |
| 2026-02-10 | 164.93 | 166.57 | 154.97 | 156.97 | 156.52 | 6,593,854 |
| 2026-02-09 | 168.00 | 171.98 | 162.00 | 163.42 | 162.95 | 6,617,410 |
| 2026-02-06 | 161.46 | 170.67 | 161.01 | 161.88 | 161.42 | 3,974,632 |
| 2026-02-05 | 162.38 | 172.88 | 161.00 | 163.00 | 162.54 | 5,092,941 |
| 2026-02-04 | 169.00 | 173.33 | 159.99 | 170.87 | 170.38 | 5,643,945 |
| 2026-02-03 | 169.00 | 170.50 | 163.19 | 169.00 | 168.52 | 5,243,363 |
| 2026-02-02 | 163.00 | 172.00 | 162.98 | 164.83 | 164.36 | 6,678,784 |
| 2026-01-30 | 165.40 | 172.81 | 162.80 | 166.28 | 165.81 | 6,953,141 |
| 2026-01-29 | 172.00 | 177.90 | 164.93 | 166.26 | 165.79 | 8,650,429 |
| 2026-01-28 | 161.88 | 182.54 | 161.00 | 175.77 | 175.27 | 9,167,418 |
| 2026-01-27 | 156.22 | 164.88 | 150.21 | 161.64 | 161.18 | 10,074,753 |
| 2026-01-26 | 140.14 | 158.00 | 140.14 | 151.88 | 151.45 | 16,582,571 |
| 2026-01-23 | 119.00 | 143.98 | 117.21 | 142.00 | 141.60 | 18,633,106 |
| 2026-01-22 | 114.24 | 120.00 | 110.23 | 120.00 | 119.66 | 8,274,330 |
| 2026-01-21 | 108.10 | 114.55 | 107.00 | 114.25 | 113.92 | 6,185,077 |
| 2026-01-20 | 113.50 | 114.00 | 109.20 | 110.15 | 109.84 | 6,072,506 |
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.