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
2026-01-19	112.00	113.68	109.48	111.50	111.18	5,980,232
2026-01-16	112.00	115.80	109.69	114.79	114.46	9,230,441
2026-01-15	107.00	110.80	106.22	109.55	109.24	7,363,524
2026-01-14	107.73	109.50	106.00	107.63	107.32	6,386,589
2026-01-13	112.20	113.36	105.82	106.70	106.40	7,300,387
2026-01-12	113.50	114.39	109.55	112.35	112.03	6,725,485
2026-01-09	114.06	114.99	111.21	114.55	114.22	7,201,082
2026-01-08	121.00	121.80	115.18	115.63	115.30	7,373,708
2026-01-07	119.91	121.40	117.17	119.15	118.81	7,146,425
2026-01-06	121.04	121.70	116.77	119.39	119.05	6,386,649
2026-01-05	125.01	126.00	120.56	121.90	121.55	7,344,696
2025-12-31	129.56	132.20	123.50	124.00	123.65	6,854,694
2025-12-30	119.00	139.00	119.00	129.61	129.24	13,721,403
2025-12-29	120.00	122.00	115.43	117.53	117.20	7,612,209
2025-12-26	125.07	126.00	119.90	121.50	121.15	7,508,634
2025-12-25	127.55	129.72	124.00	126.50	126.14	7,789,048
2025-12-24	123.00	133.88	121.86	130.15	129.78	12,304,678
2025-12-23	120.54	126.95	119.02	125.11	124.75	15,286,223
2025-12-22	99.900	118.92	99.800	118.92	118.58	15,982,513
2025-12-19	100.39	102.50	98.710	99.100	98.818	4,357,916
2025-12-18	98.890	103.55	97.880	98.890	98.608	5,741,277
2025-12-17	90.300	100.58	90.300	100.50	100.21	10,485,339
2025-12-16	93.170	94.330	88.880	90.140	89.883	5,427,403
2025-12-15	96.570	97.100	93.160	93.730	93.463	4,358,561
2025-12-12	98.380	100.00	95.510	98.560	98.279	4,557,689
2025-12-11	104.00	104.29	97.500	98.300	98.020	6,559,590
2025-12-10	100.70	105.58	100.10	104.19	103.89	5,904,591
2025-12-09	99.880	104.35	99.380	101.88	101.59	6,937,820
2025-12-08	93.410	99.900	93.320	99.370	99.087	5,899,425
2025-12-05	91.930	95.210	91.300	93.860	93.593	3,542,512
2025-12-04	91.830	93.350	90.200	91.920	91.658	2,465,927
2025-12-03	92.850	94.800	92.180	92.900	92.635	2,728,030
2025-12-02	94.550	95.200	91.860	92.650	92.386	2,678,590
2025-12-01	96.470	96.470	93.010	94.640	94.370	3,579,193
2025-11-28	96.230	98.000	94.580	96.270	95.996	3,723,814
2025-11-27	97.330	99.270	95.000	95.870	95.597	5,311,742
2025-11-26	93.060	100.86	93.000	97.870	97.591	7,901,553
2025-11-25	92.770	99.000	92.650	95.000	94.729	8,782,260
2025-11-24	86.500	93.390	86.500	92.780	92.516	10,447,917
2025-11-21	85.000	86.220	82.450	82.930	82.694	3,655,483
2025-11-20	88.990	90.000	85.940	87.700	87.450	3,139,798
2025-11-19	88.120	90.170	85.800	86.440	86.194	2,725,747
2025-11-18	87.330	90.070	86.420	87.780	87.530	2,194,659
2025-11-17	87.660	89.730	86.810	88.200	87.949	2,568,388
2025-11-14	88.010	90.000	87.220	87.700	87.450	2,722,732
2025-11-13	88.040	90.840	87.380	90.060	89.803	2,368,498
2025-11-12	90.200	90.630	87.230	89.040	88.786	3,249,281
2025-11-11	92.220	93.970	89.400	90.200	89.943	3,143,631
2025-11-10	95.000	95.200	89.080	90.840	90.581	5,483,579
2025-11-07	92.200	96.800	91.200	95.960	95.687	6,231,095
2025-11-06	89.490	95.270	89.050	93.890	93.622	6,088,349
2025-11-05	87.500	89.790	86.580	89.050	88.796	4,171,363
2025-11-04	93.070	93.160	89.400	90.090	89.833	4,785,699
2025-11-03	94.000	94.000	91.110	93.160	92.895	4,135,879
2025-10-31	93.000	94.930	90.500	94.000	93.732	7,124,998
2025-10-30	101.22	102.25	92.500	93.070	92.805	12,173,586
2025-10-29	100.86	106.90	100.00	104.00	103.70	10,854,738
2025-10-28	100.50	101.60	97.650	98.700	98.419	6,238,192
2025-10-27	102.00	104.30	100.00	100.60	100.31	10,299,538
2025-10-24	94.600	99.680	93.700	98.780	98.499	10,235,644

← NewerPage 4 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.