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
2025-10-23	96.000	96.950	90.810	92.780	92.516	8,727,423
2025-10-22	96.900	102.36	94.660	97.800	97.521	14,324,752
2025-10-21	89.500	96.800	86.510	96.600	96.325	13,281,095
2025-10-20	88.010	93.390	87.470	92.170	91.907	6,857,185
2025-10-17	90.550	90.910	86.180	86.420	86.174	5,154,449
2025-10-16	90.230	92.200	89.500	90.900	90.641	4,320,303
2025-10-15	89.900	90.990	87.100	90.550	90.292	4,243,954
2025-10-14	91.200	93.430	87.600	87.990	87.739	5,172,875
2025-10-13	82.490	90.390	82.490	89.950	89.694	5,804,528
2025-10-10	93.320	94.420	90.200	90.790	90.531	5,661,304
2025-10-09	95.390	96.270	93.510	93.690	93.423	7,759,904
2025-09-30	97.900	100.50	94.910	94.910	94.640	7,704,452
2025-09-29	97.640	100.99	97.380	97.880	97.601	7,108,451
2025-09-26	102.00	102.80	97.380	97.630	97.352	7,340,547
2025-09-25	102.41	104.99	99.400	103.00	102.71	6,187,916
2025-09-24	103.70	105.17	101.20	102.84	102.55	5,897,332
2025-09-23	114.00	114.90	103.33	106.51	106.21	6,341,834
2025-09-22	105.00	110.38	105.00	108.94	108.63	4,515,710
2025-09-19	115.00	115.60	106.50	107.50	107.19	6,301,365
2025-09-18	108.00	117.00	107.02	113.39	113.07	8,757,213
2025-09-17	108.00	112.30	107.00	109.60	109.29	6,747,240
2025-09-16	107.36	110.50	106.08	109.10	108.79	7,151,659
2025-09-15	107.90	107.90	103.57	105.50	105.20	8,206,317
2025-09-12	116.96	120.94	107.07	110.86	110.54	13,737,200
2025-09-11	113.89	121.77	111.30	120.99	120.65	13,741,281
2025-09-10	109.00	116.30	106.41	113.02	112.70	10,573,189
2025-09-09	106.16	110.93	103.61	104.30	104.00	7,785,331
2025-09-08	111.00	112.66	105.01	107.00	106.70	6,823,584
2025-09-05	106.83	114.26	105.02	112.63	112.31	8,578,934
2025-09-04	120.06	122.87	103.99	107.20	106.89	9,854,032
2025-09-03	113.00	121.90	110.01	118.85	118.51	9,831,770
2025-09-02	129.98	131.36	110.26	112.84	112.52	13,958,702
2025-09-01	136.27	136.97	122.04	129.85	129.48	14,305,948
2025-08-29	138.00	145.19	131.14	135.00	134.62	15,400,546
2025-08-28	104.50	127.36	102.42	127.36	126.98	15,246,421
2025-08-27	104.92	113.88	103.08	106.13	105.81	10,033,061
2025-08-26	105.48	111.73	103.39	106.85	106.53	10,316,074
2025-08-25	105.50	107.34	101.51	106.12	105.80	9,672,055
2025-08-22	103.00	107.88	103.00	105.66	105.34	6,516,841
2025-08-21	106.96	109.89	100.60	103.93	103.62	8,412,352
2025-08-20	108.00	110.54	103.87	109.19	108.86	6,775,416
2025-08-19	117.00	122.88	110.51	112.67	112.33	7,905,272
2025-08-18	110.10	125.09	109.53	120.05	119.69	7,813,277
2025-08-15	109.28	114.99	106.38	110.00	109.67	7,795,445
2025-08-14	113.00	115.86	109.00	109.60	109.27	8,708,654
2025-08-13	100.07	117.04	99.000	115.36	115.01	11,116,823
2025-08-12	94.530	102.50	93.210	102.00	101.69	10,214,279
2025-08-11	93.000	96.200	91.200	94.000	93.717	6,171,971
2025-08-08	90.780	95.790	89.580	91.790	91.514	7,500,074
2025-08-07	94.780	94.980	88.500	90.780	90.507	6,145,207
2025-08-06	92.980	96.760	91.360	93.420	93.139	7,692,032
2025-08-05	93.920	94.980	88.500	92.790	92.511	9,405,109
2025-08-04	89.050	92.260	86.460	90.340	90.068	9,698,739
2025-08-01	93.500	94.380	87.770	90.020	89.749	12,161,231
2025-07-31	88.000	101.50	88.000	95.900	95.612	15,321,251
2025-07-30	87.840	87.930	85.300	86.990	86.729	6,410,502
2025-07-29	81.000	89.000	80.500	88.700	88.433	10,810,290
2025-07-28	77.250	81.780	75.800	81.700	81.454	9,344,978
2025-07-25	79.200	82.500	77.550	77.700	77.466	7,749,605
2025-07-24	79.160	81.890	77.120	78.750	78.513	9,398,234

← NewerPage 5 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.