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
2025-07-23	77.500	79.200	74.670	77.920	77.686	7,013,901
2025-07-22	78.040	82.730	77.010	78.600	78.364	10,029,747
2025-07-21	72.000	79.000	71.010	77.990	77.756	14,278,659
2025-07-18	70.930	73.730	70.580	70.830	70.617	8,373,845
2025-07-17	68.750	72.520	68.680	71.380	71.165	9,815,943
2025-07-16	63.870	72.010	62.500	70.060	69.849	17,131,195
2025-07-15	61.490	63.820	60.660	62.220	62.033	11,045,279
2025-07-14	61.000	62.200	59.000	60.880	60.697	9,301,240
2025-07-11	63.000	64.090	61.850	62.900	62.711	6,316,268
2025-07-10	63.370	64.690	62.110	63.770	63.578	6,971,853
2025-07-09	63.000	64.200	62.120	63.370	63.180	6,314,327
2025-07-08	61.090	63.290	60.020	62.960	62.771	8,027,279
2025-07-07	60.610	61.930	59.180	60.900	60.717	4,563,169
2025-07-04	59.200	63.500	58.910	60.840	60.657	9,569,159
2025-07-03	60.100	60.780	59.170	59.200	59.022	5,704,617
2025-07-02	62.920	63.140	59.550	59.760	59.580	5,791,482
2025-07-01	62.470	63.300	61.610	63.220	63.030	4,516,318
2025-06-30	61.740	62.620	60.620	62.460	62.272	6,222,103
2025-06-27	60.530	62.550	59.810	61.400	61.215	6,248,692
2025-06-26	61.600	61.950	59.910	60.540	60.358	5,390,207
2025-06-25	62.000	62.580	59.900	60.990	60.807	4,936,910
2025-06-24	61.880	63.000	60.810	61.140	60.956	5,910,763
2025-06-23	64.500	64.850	60.000	61.690	61.505	10,141,296
2025-06-20	65.980	67.100	64.000	64.570	64.376	5,158,018
2025-06-19	65.600	67.180	65.000	66.080	65.881	4,828,555
2025-06-18	62.980	65.750	62.740	65.700	65.503	5,560,771
2025-06-17	64.100	64.630	62.800	63.180	62.990	3,710,317
2025-06-16	59.900	65.640	59.900	64.140	63.947	7,251,153
2025-06-13	60.290	61.780	59.640	60.200	60.019	3,297,003
2025-06-12	58.090	61.230	57.910	60.700	60.518	5,192,012
2025-06-11	58.310	58.800	57.200	58.180	58.005	3,374,040
2025-06-10	56.780	58.700	55.510	58.280	58.105	6,698,215
2025-06-09	55.980	57.900	55.620	56.700	56.530	6,324,720
2025-06-06	54.900	56.170	54.500	55.500	55.333	4,967,520
2025-06-05	52.870	55.870	52.710	54.960	54.795	6,706,259
2025-06-04	50.960	53.790	50.960	53.140	52.980	7,891,358
2025-06-03	50.190	50.940	49.790	49.960	49.810	2,572,891
2025-05-30	51.300	51.600	50.210	50.730	50.578	3,034,720
2025-05-29	51.200	52.440	50.690	51.500	51.345	6,243,460
2025-05-28	49.550	51.320	49.020	50.430	50.278	6,565,001
2025-05-27	48.280	49.690	47.700	48.820	48.673	5,911,091
2025-05-26	47.400	48.520	47.300	47.990	47.846	3,270,505
2025-05-23	47.860	48.690	47.330	47.360	47.218	2,368,356
2025-05-22	48.310	49.350	47.970	48.270	47.626	2,003,425
2025-05-21	48.850	49.070	48.110	48.550	47.903	1,671,772
2025-05-20	48.500	49.490	48.120	48.850	48.199	2,467,504
2025-05-19	48.240	48.970	47.770	48.560	47.913	2,604,275
2025-05-16	48.560	49.370	48.100	48.200	47.557	2,925,556
2025-05-15	49.800	49.800	48.500	48.560	47.913	3,947,093
2025-05-14	50.800	52.500	49.460	49.700	49.037	5,727,502
2025-05-13	50.780	50.800	49.520	49.790	49.126	3,410,709
2025-05-12	50.500	50.990	49.260	50.400	49.728	5,394,295
2025-05-09	50.300	50.780	49.200	50.000	49.333	4,503,738
2025-05-08	48.770	51.000	48.510	50.880	50.202	6,787,109
2025-05-07	49.080	49.880	48.200	48.880	48.228	5,174,190
2025-05-06	47.080	48.680	47.080	48.650	48.001	5,486,426
2025-04-30	45.480	47.000	45.210	46.630	46.008	3,739,013
2025-04-29	45.350	46.030	44.750	45.400	44.795	2,892,093
2025-04-28	45.170	46.300	44.620	45.200	44.597	3,696,521
2025-04-25	43.930	45.670	43.930	45.130	44.528	4,628,923

← NewerPage 6 of 21 · 1,212 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.