Dongguan Dingtong Precision Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 154.99 | 166.66 | 154.47 | 163.03 | 163.03 | 3,776,663 |
| 2026-10-19 | 162.00 | 162.00 | 150.00 | 157.94 | 157.94 | 4,579,076 |
| 2026-10-16 | 167.00 | 168.49 | 159.50 | 161.47 | 161.47 | 3,760,056 |
| 2026-10-15 | 166.82 | 167.80 | 160.63 | 163.00 | 163.00 | 4,433,781 |
| 2026-10-14 | 178.00 | 180.10 | 170.07 | 171.54 | 171.54 | 3,043,089 |
| 2026-10-13 | 171.33 | 181.38 | 167.20 | 178.71 | 178.71 | 4,694,913 |
| 2026-10-12 | 187.00 | 191.00 | 178.00 | 178.47 | 178.47 | 4,873,035 |
| 2026-10-09 | 193.08 | 196.95 | 176.60 | 187.00 | 187.00 | 5,336,057 |
| 2026-10-08 | 209.22 | 210.00 | 193.08 | 196.95 | 196.95 | 3,478,615 |
| 2026-09-30 | 213.00 | 215.00 | 205.05 | 206.41 | 206.41 | 3,267,690 |
| 2026-09-29 | 212.00 | 213.89 | 206.68 | 210.49 | 210.19 | 3,928,013 |
| 2026-09-28 | 232.99 | 233.99 | 208.66 | 213.04 | 212.74 | 5,647,368 |
| 2026-09-24 | 243.23 | 244.47 | 232.00 | 232.00 | 231.67 | 4,366,245 |
| 2026-09-23 | 255.02 | 256.89 | 242.77 | 244.89 | 244.54 | 4,784,398 |
| 2026-09-22 | 269.25 | 272.42 | 253.04 | 254.00 | 253.64 | 4,932,106 |
| 2026-09-21 | 272.51 | 274.40 | 263.00 | 266.15 | 265.77 | 3,807,044 |
| 2026-09-18 | 268.00 | 273.80 | 262.00 | 269.60 | 269.22 | 4,237,288 |
| 2026-09-17 | 266.56 | 271.80 | 260.48 | 260.49 | 260.12 | 3,345,161 |
| 2026-09-16 | 247.80 | 265.80 | 247.80 | 263.03 | 262.66 | 4,566,656 |
| 2026-09-15 | 244.22 | 255.35 | 244.22 | 247.42 | 247.07 | 2,824,332 |
| 2026-09-14 | 242.00 | 249.80 | 235.33 | 246.80 | 246.45 | 3,827,067 |
| 2026-09-11 | 251.00 | 258.50 | 240.03 | 247.32 | 246.97 | 5,047,903 |
| 2026-09-10 | 260.50 | 266.40 | 254.39 | 256.55 | 256.18 | 3,754,508 |
| 2026-09-09 | 270.30 | 276.48 | 261.61 | 263.50 | 263.12 | 3,748,930 |
| 2026-09-08 | 264.99 | 276.62 | 262.00 | 264.96 | 264.58 | 4,575,919 |
| 2026-09-07 | 252.98 | 271.00 | 252.68 | 265.60 | 265.22 | 4,120,354 |
| 2026-09-04 | 270.00 | 274.99 | 249.58 | 251.43 | 251.07 | 5,100,772 |
| 2026-09-03 | 265.98 | 275.99 | 257.00 | 268.58 | 268.20 | 6,291,600 |
| 2026-09-02 | 243.00 | 259.28 | 243.00 | 255.85 | 255.49 | 4,257,200 |
| 2026-09-01 | 266.29 | 266.33 | 247.51 | 250.35 | 249.99 | 4,242,819 |
| 2026-08-31 | 249.90 | 271.50 | 249.00 | 265.00 | 264.62 | 4,167,512 |
| 2026-08-28 | 263.62 | 270.77 | 258.65 | 258.65 | 258.28 | 4,363,687 |
| 2026-08-27 | 250.00 | 269.87 | 244.02 | 269.00 | 268.62 | 6,230,723 |
| 2026-08-26 | 251.46 | 253.58 | 235.10 | 243.78 | 243.43 | 3,122,624 |
| 2026-08-25 | 239.90 | 254.50 | 238.16 | 248.11 | 247.76 | 3,991,305 |
| 2026-08-24 | 251.21 | 257.78 | 239.30 | 248.00 | 247.65 | 4,520,704 |
| 2026-08-21 | 242.24 | 258.10 | 241.00 | 251.78 | 251.42 | 4,427,281 |
| 2026-08-20 | 247.00 | 252.52 | 240.03 | 245.75 | 245.40 | 5,274,552 |
| 2026-08-19 | 259.06 | 266.96 | 241.11 | 242.58 | 242.23 | 7,504,969 |
| 2026-08-18 | 290.00 | 291.99 | 268.51 | 274.30 | 273.91 | 7,357,770 |
| 2026-08-17 | 275.75 | 295.50 | 268.00 | 293.20 | 292.78 | 6,096,346 |
| 2026-08-14 | 261.14 | 275.00 | 260.05 | 268.68 | 268.30 | 4,995,000 |
| 2026-08-13 | 258.00 | 267.99 | 254.00 | 254.00 | 253.64 | 5,472,016 |
| 2026-08-12 | 245.84 | 271.00 | 241.68 | 256.30 | 255.93 | 6,248,519 |
| 2026-08-11 | 235.89 | 249.37 | 232.90 | 243.97 | 243.62 | 4,710,425 |
| 2026-08-10 | 248.00 | 251.54 | 230.02 | 239.00 | 238.66 | 5,986,952 |
| 2026-08-07 | 235.00 | 251.30 | 232.01 | 247.90 | 247.55 | 7,309,783 |
| 2026-08-06 | 223.93 | 238.50 | 219.10 | 232.00 | 231.67 | 5,725,211 |
| 2026-08-05 | 218.00 | 232.88 | 215.10 | 227.28 | 226.96 | 7,450,444 |
| 2026-08-04 | 186.11 | 221.53 | 185.00 | 218.80 | 218.49 | 8,649,896 |
| 2026-08-03 | 186.48 | 194.97 | 182.90 | 184.64 | 184.38 | 4,650,897 |
| 2026-07-31 | 193.00 | 206.76 | 189.60 | 190.28 | 190.01 | 6,088,155 |
| 2026-07-30 | 198.58 | 200.00 | 171.21 | 173.49 | 173.24 | 5,687,205 |
| 2026-07-29 | 206.06 | 207.28 | 182.05 | 197.21 | 196.93 | 6,962,502 |
| 2026-07-28 | 222.00 | 228.76 | 200.00 | 202.02 | 201.73 | 6,300,376 |
| 2026-07-27 | 222.83 | 232.00 | 219.03 | 231.50 | 231.17 | 3,884,707 |
| 2026-07-24 | 225.00 | 235.00 | 221.10 | 222.60 | 222.28 | 3,675,692 |
| 2026-07-23 | 240.58 | 243.77 | 227.00 | 229.01 | 228.68 | 3,363,733 |
| 2026-07-22 | 250.86 | 255.60 | 233.13 | 235.86 | 235.52 | 4,944,371 |
| 2026-07-21 | 224.05 | 251.59 | 204.05 | 250.86 | 250.50 | 6,471,666 |
Page 1 of 21 · 1,216 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.