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
2026-04-22	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

← NewerPage 3 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.