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
2025-04-24	44.000	44.390	43.500	43.930	43.344	2,865,250
2025-04-23	44.440	44.460	43.700	43.930	43.344	3,717,318
2025-04-22	42.700	44.440	42.200	43.620	43.038	5,243,197
2025-04-21	41.630	42.990	41.260	42.950	42.377	4,932,657
2025-04-18	42.560	42.880	41.240	41.260	40.710	6,423,154
2025-04-17	38.250	40.400	38.250	40.400	39.861	4,187,832
2025-04-16	39.620	39.680	37.970	38.630	38.115	2,941,522
2025-04-15	40.460	40.460	39.280	39.620	39.092	2,354,124
2025-04-14	39.700	40.580	39.600	39.930	39.398	4,120,255
2025-04-11	37.450	38.900	37.340	38.510	37.997	3,266,714
2025-04-10	38.500	39.190	37.860	37.880	37.375	4,995,456
2025-04-09	35.010	36.950	32.600	36.550	36.063	5,799,587
2025-04-08	35.850	37.490	34.750	35.950	35.471	5,206,597
2025-04-07	41.000	41.900	35.400	35.400	34.928	6,236,249
2025-04-03	44.110	45.070	43.300	44.250	43.660	2,926,126
2025-04-02	44.650	45.670	44.520	45.190	44.588	2,264,460
2025-04-01	44.940	45.380	44.440	44.820	44.222	2,169,590
2025-03-31	43.770	44.930	43.660	44.670	44.074	2,281,633
2025-03-28	45.080	45.590	43.960	43.960	43.374	2,567,662
2025-03-27	45.030	45.560	43.700	45.090	44.489	3,271,836
2025-03-26	46.110	46.110	45.120	45.300	44.696	2,009,736
2025-03-25	46.300	46.800	44.840	45.100	44.499	2,878,546
2025-03-24	46.090	46.470	44.510	45.990	45.377	3,624,377
2025-03-21	47.700	47.990	45.990	46.190	45.574	4,549,491
2025-03-20	48.100	48.690	47.610	47.930	47.291	2,748,329
2025-03-19	49.760	50.000	47.770	48.050	47.409	6,532,623
2025-03-18	49.510	50.340	48.610	50.260	49.590	6,376,635
2025-03-17	49.520	49.840	48.550	49.490	48.830	6,240,795
2025-03-14	47.100	49.940	46.200	49.120	48.465	8,244,281
2025-03-13	49.500	49.630	47.170	47.660	47.025	5,017,062
2025-03-12	48.880	49.780	48.500	48.910	48.258	5,322,761
2025-03-11	47.680	48.900	47.300	48.600	47.952	5,010,076
2025-03-10	47.200	48.930	46.800	48.860	48.209	5,161,335
2025-03-07	48.310	48.700	46.560	47.200	46.571	6,716,039
2025-03-06	48.550	49.250	48.380	48.920	48.268	4,994,143
2025-03-05	47.290	48.430	47.260	48.230	47.587	6,130,078
2025-03-04	45.000	47.350	44.560	47.290	46.659	5,657,435
2025-03-03	47.680	47.690	45.810	46.220	45.604	6,913,925
2025-02-28	49.890	49.890	46.980	47.250	46.620	9,458,125
2025-02-27	54.800	54.800	51.200	51.770	51.080	9,820,764
2025-02-26	53.460	55.400	51.940	54.990	54.257	8,197,940
2025-02-25	52.310	54.420	52.100	53.450	52.737	7,492,689
2025-02-24	55.000	55.510	52.390	53.500	52.787	14,304,679
2025-02-21	54.300	58.490	54.180	56.850	56.092	15,190,996
2025-02-20	54.000	55.500	51.880	53.540	52.826	12,327,049
2025-02-19	49.310	51.550	48.360	51.470	50.784	8,815,033
2025-02-18	49.280	51.880	48.940	49.380	48.722	10,664,155
2025-02-17	47.350	50.450	47.260	49.900	49.235	10,439,928
2025-02-14	47.670	48.930	46.960	47.250	46.620	5,357,978
2025-02-13	49.700	49.700	47.280	47.390	46.758	6,796,833
2025-02-12	48.650	50.600	48.180	49.280	48.623	7,265,634
2025-02-11	48.880	49.850	48.080	49.050	48.396	8,881,046
2025-02-10	48.000	48.890	46.960	48.380	47.735	10,040,834
2025-02-07	46.300	48.660	46.030	48.020	47.380	10,066,657
2025-02-06	45.580	46.830	44.700	46.300	45.683	11,509,412
2025-02-05	46.940	48.030	43.520	43.970	43.384	16,026,841
2025-01-27	54.240	55.500	51.000	51.460	50.774	11,852,225
2025-01-24	57.000	60.460	57.000	58.260	57.483	12,412,365
2025-01-23	56.880	62.660	56.000	57.310	56.546	18,180,987
2025-01-22	53.380	55.100	52.540	54.580	53.852	13,490,845

← NewerPage 7 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.