Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.020 | 6.450 | 6.010 | 6.330 | 6.172 | 173,936,289 |
| 2024-07-26 | 5.960 | 6.260 | 5.800 | 6.050 | 5.899 | 169,368,532 |
| 2024-07-25 | 5.730 | 6.020 | 5.650 | 5.810 | 5.665 | 138,594,008 |
| 2024-07-24 | 5.900 | 6.400 | 5.520 | 6.140 | 5.987 | 226,566,656 |
| 2024-07-23 | 5.810 | 6.050 | 5.800 | 6.050 | 5.899 | 64,113,276 |
| 2024-07-22 | 5.020 | 5.500 | 4.960 | 5.500 | 5.363 | 99,162,678 |
| 2024-07-19 | 4.930 | 5.030 | 4.910 | 5.000 | 4.876 | 17,372,200 |
| 2024-07-18 | 4.950 | 5.000 | 4.840 | 4.960 | 4.837 | 19,697,825 |
| 2024-07-17 | 5.060 | 5.070 | 4.970 | 4.980 | 4.856 | 17,293,520 |
| 2024-07-16 | 5.050 | 5.080 | 5.000 | 5.070 | 4.944 | 14,860,281 |
| 2024-07-15 | 5.130 | 5.150 | 5.050 | 5.070 | 4.944 | 15,667,800 |
| 2024-07-12 | 5.200 | 5.220 | 5.110 | 5.170 | 5.041 | 16,716,149 |
| 2024-07-11 | 5.150 | 5.220 | 5.120 | 5.210 | 5.080 | 27,449,453 |
| 2024-07-10 | 5.100 | 5.140 | 5.020 | 5.040 | 4.915 | 16,224,300 |
| 2024-07-09 | 4.990 | 5.100 | 4.920 | 5.090 | 4.963 | 21,923,187 |
| 2024-07-08 | 5.120 | 5.120 | 4.960 | 4.990 | 4.866 | 19,806,100 |
| 2024-07-05 | 5.100 | 5.170 | 5.010 | 5.150 | 5.022 | 16,584,380 |
| 2024-07-04 | 5.210 | 5.290 | 5.080 | 5.100 | 4.973 | 18,251,280 |
| 2024-07-03 | 5.270 | 5.300 | 5.200 | 5.200 | 5.071 | 15,217,100 |
| 2024-07-02 | 5.290 | 5.340 | 5.270 | 5.290 | 5.158 | 17,298,800 |
| 2024-07-01 | 5.230 | 5.300 | 5.160 | 5.290 | 5.158 | 19,980,800 |
| 2024-06-28 | 5.190 | 5.330 | 5.160 | 5.250 | 5.119 | 28,099,945 |
| 2024-06-27 | 5.290 | 5.410 | 5.180 | 5.200 | 5.071 | 34,106,100 |
| 2024-06-26 | 5.120 | 5.300 | 5.080 | 5.290 | 5.158 | 27,639,260 |
| 2024-06-25 | 5.080 | 5.240 | 5.080 | 5.160 | 5.032 | 26,495,485 |
| 2024-06-24 | 5.220 | 5.230 | 5.080 | 5.090 | 4.963 | 26,197,513 |
| 2024-06-21 | 5.330 | 5.370 | 5.260 | 5.270 | 5.139 | 17,123,800 |
| 2024-06-20 | 5.510 | 5.520 | 5.320 | 5.330 | 5.197 | 27,929,240 |
| 2024-06-19 | 5.650 | 5.680 | 5.530 | 5.540 | 5.402 | 26,054,556 |
| 2024-06-18 | 5.460 | 5.690 | 5.430 | 5.640 | 5.500 | 44,142,000 |
| 2024-06-17 | 5.440 | 5.520 | 5.420 | 5.460 | 5.324 | 17,704,000 |
| 2024-06-14 | 5.460 | 5.490 | 5.410 | 5.470 | 5.334 | 20,259,960 |
| 2024-06-13 | 5.580 | 5.600 | 5.460 | 5.470 | 5.334 | 26,990,014 |
| 2024-06-12 | 5.450 | 5.600 | 5.420 | 5.600 | 5.461 | 33,014,034 |
| 2024-06-11 | 5.460 | 5.470 | 5.330 | 5.450 | 5.314 | 19,707,900 |
| 2024-06-07 | 5.460 | 5.520 | 5.370 | 5.460 | 5.324 | 27,424,709 |
| 2024-06-06 | 5.600 | 5.670 | 5.380 | 5.410 | 5.275 | 46,310,260 |
| 2024-06-05 | 5.620 | 5.730 | 5.560 | 5.620 | 5.480 | 29,300,207 |
| 2024-06-04 | 5.800 | 5.880 | 5.580 | 5.680 | 5.539 | 40,287,100 |
| 2024-06-03 | 5.950 | 5.990 | 5.740 | 5.780 | 5.636 | 41,315,715 |
| 2024-05-31 | 5.950 | 5.990 | 5.860 | 5.950 | 5.802 | 52,994,649 |
| 2024-05-30 | 5.700 | 6.240 | 5.690 | 6.070 | 5.919 | 93,691,436 |
| 2024-05-29 | 5.750 | 5.800 | 5.660 | 5.720 | 5.578 | 24,486,499 |
| 2024-05-28 | 5.880 | 5.880 | 5.730 | 5.740 | 5.597 | 27,503,884 |
| 2024-05-27 | 5.790 | 5.940 | 5.700 | 5.930 | 5.782 | 36,640,378 |
| 2024-05-24 | 6.020 | 6.060 | 5.800 | 5.810 | 5.665 | 52,884,721 |
| 2024-05-23 | 6.180 | 6.270 | 6.050 | 6.060 | 5.909 | 43,006,388 |
| 2024-05-22 | 6.290 | 6.330 | 6.150 | 6.180 | 6.026 | 43,220,342 |
| 2024-05-21 | 6.090 | 6.280 | 6.000 | 6.280 | 6.124 | 72,657,744 |
| 2024-05-20 | 6.080 | 6.130 | 6.030 | 6.090 | 5.938 | 33,739,884 |
| 2024-05-17 | 6.090 | 6.110 | 5.980 | 6.080 | 5.929 | 37,636,695 |
| 2024-05-16 | 6.090 | 6.150 | 6.070 | 6.080 | 5.929 | 39,036,045 |
| 2024-05-15 | 6.230 | 6.240 | 6.070 | 6.080 | 5.929 | 46,846,440 |
| 2024-05-14 | 6.190 | 6.370 | 6.090 | 6.210 | 6.055 | 60,525,252 |
| 2024-05-13 | 6.700 | 6.700 | 6.180 | 6.280 | 6.124 | 118,307,438 |
| 2024-05-10 | 7.050 | 7.060 | 6.740 | 6.860 | 6.689 | 95,077,105 |
| 2024-05-09 | 6.980 | 7.110 | 6.900 | 7.090 | 6.914 | 107,693,893 |
| 2024-05-08 | 6.900 | 7.500 | 6.730 | 7.180 | 7.001 | 208,655,060 |
| 2024-05-07 | 6.540 | 6.850 | 6.460 | 6.830 | 6.660 | 151,768,276 |
| 2024-05-06 | 6.440 | 6.580 | 6.420 | 6.550 | 6.387 | 69,534,604 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.2000 CNY |
| 2026-05-14 | 0.0420 CNY |
| 2025-06-05 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.