Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.610 | 6.610 | 6.290 | 6.360 | 6.202 | 75,322,790 |
| 2024-04-29 | 6.480 | 6.660 | 6.480 | 6.590 | 6.426 | 89,974,939 |
| 2024-04-26 | 6.180 | 6.460 | 6.150 | 6.410 | 6.250 | 83,732,812 |
| 2024-04-25 | 6.380 | 6.480 | 6.300 | 6.350 | 6.192 | 66,296,046 |
| 2024-04-24 | 6.350 | 6.440 | 6.240 | 6.410 | 6.250 | 89,273,531 |
| 2024-04-23 | 6.300 | 6.490 | 6.140 | 6.390 | 6.231 | 107,322,298 |
| 2024-04-22 | 6.160 | 6.200 | 6.010 | 6.140 | 5.987 | 32,808,266 |
| 2024-04-19 | 6.210 | 6.300 | 6.140 | 6.210 | 6.055 | 37,105,566 |
| 2024-04-18 | 6.230 | 6.390 | 6.140 | 6.260 | 6.104 | 62,252,246 |
| 2024-04-17 | 5.940 | 6.320 | 5.940 | 6.300 | 6.143 | 68,295,580 |
| 2024-04-16 | 6.330 | 6.410 | 5.860 | 5.860 | 5.714 | 66,319,926 |
| 2024-04-15 | 6.520 | 6.600 | 6.170 | 6.280 | 6.124 | 69,850,022 |
| 2024-04-12 | 6.690 | 6.740 | 6.550 | 6.590 | 6.426 | 48,671,543 |
| 2024-04-11 | 6.460 | 6.770 | 6.420 | 6.650 | 6.484 | 70,404,796 |
| 2024-04-10 | 6.700 | 6.770 | 6.460 | 6.540 | 6.377 | 59,186,712 |
| 2024-04-09 | 6.610 | 6.720 | 6.540 | 6.710 | 6.543 | 54,099,791 |
| 2024-04-08 | 6.770 | 6.830 | 6.580 | 6.600 | 6.436 | 55,425,534 |
| 2024-04-03 | 6.970 | 7.010 | 6.750 | 6.810 | 6.640 | 62,355,996 |
| 2024-04-02 | 7.250 | 7.290 | 6.970 | 7.030 | 6.855 | 83,231,704 |
| 2024-04-01 | 7.250 | 7.330 | 7.210 | 7.300 | 7.118 | 70,266,810 |
| 2024-03-29 | 7.460 | 7.490 | 7.180 | 7.270 | 7.089 | 57,785,056 |
| 2024-03-28 | 7.240 | 7.580 | 7.170 | 7.470 | 7.284 | 97,283,148 |
| 2024-03-27 | 7.590 | 7.660 | 7.200 | 7.240 | 7.060 | 78,882,726 |
| 2024-03-26 | 7.800 | 7.850 | 7.450 | 7.580 | 7.391 | 94,134,941 |
| 2024-03-25 | 8.200 | 8.280 | 7.800 | 7.830 | 7.635 | 117,987,957 |
| 2024-03-22 | 8.400 | 8.660 | 8.150 | 8.290 | 8.084 | 188,193,295 |
| 2024-03-21 | 8.590 | 9.280 | 8.560 | 8.740 | 8.522 | 248,738,927 |
| 2024-03-20 | 8.650 | 8.790 | 8.450 | 8.610 | 8.396 | 174,143,393 |
| 2024-03-19 | 8.800 | 8.950 | 8.550 | 8.650 | 8.435 | 291,311,002 |
| 2024-03-18 | 7.800 | 8.400 | 7.800 | 8.400 | 8.191 | 234,844,411 |
| 2024-03-15 | 7.490 | 7.740 | 7.490 | 7.640 | 7.450 | 135,222,713 |
| 2024-03-14 | 8.170 | 8.170 | 7.530 | 7.590 | 7.401 | 242,788,281 |
| 2024-03-13 | 8.250 | 8.590 | 8.100 | 8.370 | 8.162 | 228,077,298 |
| 2024-03-12 | 8.250 | 8.800 | 8.210 | 8.340 | 8.132 | 265,032,570 |
| 2024-03-11 | 8.470 | 8.620 | 8.180 | 8.280 | 8.074 | 232,248,854 |
| 2024-03-08 | 9.040 | 9.040 | 8.140 | 8.580 | 8.366 | 357,655,289 |
| 2024-03-07 | 8.400 | 9.040 | 8.400 | 9.040 | 8.815 | 313,274,232 |
| 2024-03-06 | 7.920 | 8.730 | 7.830 | 8.220 | 8.015 | 399,946,058 |
| 2024-03-05 | 6.710 | 7.940 | 6.710 | 7.940 | 7.742 | 406,298,141 |
| 2024-03-04 | 8.800 | 8.800 | 7.200 | 7.220 | 7.040 | 425,886,850 |
| 2024-03-01 | 8.000 | 8.000 | 8.000 | 8.000 | 7.801 | 11,936,859 |
| 2024-02-29 | 7.150 | 7.270 | 6.900 | 7.270 | 7.089 | 247,129,089 |
| 2024-02-28 | 6.610 | 6.610 | 6.610 | 6.610 | 6.445 | 15,183,671 |
| 2024-02-27 | 6.010 | 6.010 | 6.010 | 6.010 | 5.860 | 7,335,420 |
| 2024-02-26 | 5.460 | 5.460 | 5.460 | 5.460 | 5.324 | 8,014,490 |
| 2024-02-23 | 4.800 | 4.960 | 4.650 | 4.960 | 4.837 | 60,588,670 |
| 2024-02-22 | 4.290 | 4.730 | 4.250 | 4.510 | 4.398 | 49,975,702 |
| 2024-02-21 | 4.280 | 4.420 | 4.240 | 4.300 | 4.193 | 29,260,415 |
| 2024-02-20 | 4.300 | 4.340 | 4.200 | 4.310 | 4.203 | 17,828,852 |
| 2024-02-19 | 4.330 | 4.390 | 4.220 | 4.300 | 4.193 | 30,790,720 |
| 2024-02-08 | 3.990 | 4.270 | 3.980 | 4.220 | 4.115 | 41,998,755 |
| 2024-02-07 | 4.020 | 4.140 | 3.860 | 3.960 | 3.861 | 38,541,345 |
| 2024-02-06 | 3.620 | 4.090 | 3.590 | 4.040 | 3.939 | 46,894,103 |
| 2024-02-05 | 3.960 | 3.980 | 3.620 | 3.720 | 3.627 | 46,093,052 |
| 2024-02-02 | 4.110 | 4.230 | 3.840 | 3.990 | 3.891 | 31,714,524 |
| 2024-02-01 | 4.140 | 4.250 | 4.060 | 4.100 | 3.998 | 30,038,113 |
| 2024-01-31 | 4.470 | 4.500 | 4.140 | 4.160 | 4.056 | 41,369,364 |
| 2024-01-30 | 4.530 | 4.650 | 4.400 | 4.480 | 4.368 | 29,507,131 |
| 2024-01-29 | 4.950 | 4.960 | 4.590 | 4.600 | 4.486 | 49,753,353 |
| 2024-01-26 | 5.010 | 5.100 | 4.940 | 4.950 | 4.827 | 37,082,302 |
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.