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
2025-01-21	51.960	52.990	51.350	52.470	51.770	12,961,012
2025-01-20	49.980	52.500	49.430	52.190	51.494	16,793,744
2025-01-17	47.790	48.330	46.050	48.010	47.370	9,880,043
2025-01-16	48.900	49.800	47.340	48.700	48.051	10,509,529
2025-01-15	50.000	50.880	48.200	48.570	47.922	8,064,150
2025-01-14	49.500	51.000	47.880	50.800	50.123	11,653,760
2025-01-13	49.920	50.500	47.550	48.800	48.149	10,905,344
2025-01-10	52.120	53.050	49.100	49.120	48.465	12,266,355
2025-01-09	51.850	54.880	51.700	53.100	52.392	14,477,654
2025-01-08	48.110	54.420	47.890	53.820	53.102	22,946,023
2025-01-07	44.970	50.370	44.610	49.720	49.057	17,337,359
2025-01-06	44.500	45.370	43.510	44.540	43.946	9,470,914
2025-01-03	45.680	46.230	43.150	43.500	42.920	8,778,098
2025-01-02	46.700	47.690	44.800	45.610	45.002	10,709,676
2024-12-31	49.900	51.500	46.600	46.860	46.235	15,899,749
2024-12-30	55.360	55.760	50.810	51.400	50.715	18,001,411
2024-12-27	56.500	56.780	54.080	54.670	53.941	19,018,508
2024-12-26	52.510	60.380	51.300	57.300	56.536	31,502,142
2024-12-25	51.240	51.240	47.770	51.240	50.557	21,809,007
2024-12-24	40.980	42.920	39.510	42.700	42.131	13,792,877
2024-12-23	41.010	42.500	40.150	40.250	39.713	9,985,743
2024-12-20	40.450	42.290	39.500	40.740	40.197	12,789,453
2024-12-19	37.030	39.120	37.010	38.880	38.362	5,700,285
2024-12-18	37.490	38.040	36.450	37.580	37.079	3,278,830
2024-12-17	40.000	40.010	37.300	37.450	36.951	6,832,457
2024-12-16	39.190	40.560	38.110	40.130	39.595	9,035,936
2024-12-13	38.280	39.330	38.040	38.490	37.977	4,997,557
2024-12-12	38.630	40.200	37.930	38.400	37.888	6,331,558
2024-12-11	36.780	37.770	36.630	37.510	37.010	3,501,352
2024-12-10	37.980	37.990	36.700	36.770	36.280	2,749,250
2024-12-09	37.010	37.060	36.360	36.630	36.142	2,112,695
2024-12-06	37.380	37.550	36.690	37.000	36.507	2,550,239
2024-12-05	37.110	37.760	36.840	37.400	36.901	1,952,314
2024-12-04	37.510	38.260	36.780	37.020	36.526	2,659,332
2024-12-03	37.790	38.060	36.890	37.370	36.872	3,067,704
2024-12-02	36.800	38.500	36.660	38.090	37.582	4,593,865
2024-11-29	35.940	37.150	35.710	36.780	36.290	2,620,269
2024-11-28	36.680	36.850	35.800	35.910	35.431	1,993,152
2024-11-27	35.740	36.660	34.750	36.660	36.171	2,464,666
2024-11-26	35.800	36.820	35.700	35.800	35.323	2,347,940
2024-11-25	36.280	36.690	35.590	36.570	36.082	2,811,155
2024-11-22	38.370	38.370	36.410	36.500	36.013	3,647,637
2024-11-21	38.550	38.840	37.800	38.390	37.878	3,416,016
2024-11-20	38.290	39.800	38.290	39.000	38.480	3,894,618
2024-11-19	36.760	38.330	36.710	38.290	37.780	3,235,575
2024-11-18	38.330	38.640	36.350	36.760	36.270	5,045,129
2024-11-15	40.660	41.180	38.190	38.460	37.947	6,710,471
2024-11-14	42.850	43.450	40.500	40.910	40.365	5,514,128
2024-11-13	42.220	43.570	41.720	43.190	42.614	5,142,755
2024-11-12	42.900	43.950	42.100	42.370	41.805	6,502,175
2024-11-11	41.500	43.050	41.030	43.040	42.466	7,167,924
2024-11-08	41.110	42.460	40.210	41.830	41.272	8,482,012
2024-11-07	40.880	42.040	40.660	41.720	41.164	3,644,329
2024-11-06	41.500	42.350	40.910	41.100	40.552	5,233,133
2024-11-05	41.100	42.180	40.510	41.600	41.045	6,127,602
2024-11-04	40.910	41.980	40.500	41.080	40.532	4,787,020
2024-11-01	42.880	42.990	40.600	40.800	40.256	5,606,432
2024-10-31	43.700	44.500	42.890	43.130	42.555	4,473,767
2024-10-30	43.520	44.700	43.400	44.330	43.739	3,416,879
2024-10-29	46.260	46.960	43.300	43.730	43.147	7,783,431

← NewerPage 8 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.