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
2024-10-28	43.990	46.020	42.610	46.020	45.406	8,425,531
2024-10-25	43.300	44.150	43.010	43.640	43.058	5,367,317
2024-10-24	43.560	44.630	42.510	43.580	42.999	5,435,051
2024-10-23	43.890	45.000	43.000	43.550	42.969	8,250,544
2024-10-22	46.000	46.090	43.510	44.590	43.996	13,910,719
2024-10-21	45.000	48.600	45.000	48.200	47.557	13,504,939
2024-10-18	41.230	44.900	41.230	43.930	43.344	10,628,016
2024-10-17	40.470	42.690	40.170	41.110	40.562	6,248,315
2024-10-16	40.000	41.500	39.670	40.200	39.664	4,896,917
2024-10-15	41.500	43.380	40.610	40.950	40.404	8,185,991
2024-10-14	39.140	41.990	38.500	41.810	41.253	8,295,842
2024-10-11	40.530	40.910	37.250	38.320	37.809	6,312,865
2024-10-10	41.180	42.500	40.200	40.500	39.960	7,584,566
2024-10-09	44.640	46.280	39.970	40.000	39.467	12,696,686
2024-10-08	48.890	48.890	42.880	46.990	46.363	12,173,649
2024-09-30	38.000	41.000	36.300	40.750	40.207	9,279,306
2024-09-27	34.400	35.530	34.000	35.500	35.027	2,532,535
2024-09-26	32.820	33.750	32.450	33.730	33.280	3,245,475
2024-09-25	33.300	34.430	32.950	33.020	32.580	3,768,937
2024-09-24	32.270	33.140	31.480	32.790	32.353	2,960,239
2024-09-23	32.580	32.760	31.770	31.790	31.366	2,025,305
2024-09-20	32.260	32.730	32.100	32.380	31.948	1,288,944
2024-09-19	32.760	32.840	31.930	32.250	31.820	2,183,573
2024-09-18	32.930	33.060	31.300	32.410	31.978	2,436,058
2024-09-13	33.860	34.260	32.680	32.700	32.264	2,773,748
2024-09-12	35.330	36.000	33.860	33.860	33.409	2,093,498
2024-09-11	34.350	34.860	34.220	34.420	33.961	1,574,248
2024-09-10	34.790	34.840	33.600	34.450	33.991	2,142,471
2024-09-09	33.500	34.840	33.500	34.650	34.188	2,073,651
2024-09-06	35.610	35.980	33.590	33.990	33.537	3,724,303
2024-09-05	35.440	36.350	35.310	35.580	35.106	2,660,593
2024-09-04	35.350	35.930	34.610	35.320	34.849	4,246,007
2024-09-03	36.720	37.080	36.060	36.320	35.836	3,301,296
2024-09-02	38.590	38.590	36.800	36.900	36.408	4,529,989
2024-08-30	37.490	39.680	37.440	38.820	38.302	4,580,233
2024-08-29	36.560	37.990	35.570	37.690	37.188	3,207,122
2024-08-28	36.790	38.000	36.690	37.090	36.596	2,069,229
2024-08-27	38.680	38.780	37.010	37.130	36.635	2,867,753
2024-08-26	37.600	39.100	37.600	38.600	38.085	3,072,536
2024-08-23	37.930	38.380	37.030	37.940	37.434	3,020,806
2024-08-22	37.520	38.950	37.080	37.830	37.326	5,214,341
2024-08-21	36.700	38.300	36.000	37.560	37.059	6,673,250
2024-08-20	35.530	36.360	35.500	35.870	35.392	2,456,526
2024-08-19	36.280	36.280	35.500	35.890	35.412	2,314,141
2024-08-16	36.140	37.480	36.140	36.430	35.944	3,449,358
2024-08-15	35.160	36.250	35.000	35.810	35.333	1,849,387
2024-08-14	36.000	36.300	35.480	35.550	35.076	1,893,016
2024-08-13	35.200	35.910	35.040	35.550	35.076	1,694,605
2024-08-12	35.400	35.970	34.710	35.000	34.533	2,392,434
2024-08-09	35.410	36.070	35.100	35.310	34.839	1,847,387
2024-08-08	35.200	35.960	34.830	35.090	34.622	2,330,907
2024-08-07	36.090	36.680	35.560	36.010	35.530	3,380,885
2024-08-06	36.330	36.330	35.140	35.700	35.224	2,955,236
2024-08-05	36.990	36.990	34.600	34.800	34.336	8,588,699
2024-08-02	39.470	41.220	38.400	38.520	38.006	6,262,890
2024-08-01	41.500	41.830	40.220	40.300	39.763	6,771,549
2024-07-31	37.600	40.790	37.560	39.870	39.338	7,157,040
2024-07-30	38.860	39.980	37.600	38.410	37.898	4,718,236
2024-07-29	38.200	39.920	38.160	39.070	38.549	4,676,275
2024-07-26	37.700	39.280	37.220	38.430	37.918	4,443,698

← NewerPage 9 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.