Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.870 | 5.080 | 4.720 | 5.060 | 4.934 | 55,957,838 |
| 2024-01-24 | 4.970 | 5.050 | 4.660 | 4.900 | 4.778 | 60,647,159 |
| 2024-01-23 | 4.860 | 5.060 | 4.850 | 4.950 | 4.827 | 43,730,640 |
| 2024-01-22 | 5.140 | 5.220 | 4.900 | 4.940 | 4.817 | 46,893,289 |
| 2024-01-19 | 5.010 | 5.280 | 4.940 | 5.210 | 5.080 | 57,050,211 |
| 2024-01-18 | 5.110 | 5.110 | 4.840 | 5.020 | 4.895 | 55,504,838 |
| 2024-01-17 | 5.230 | 5.270 | 5.130 | 5.140 | 5.012 | 29,987,520 |
| 2024-01-16 | 5.230 | 5.330 | 5.160 | 5.270 | 5.139 | 44,932,818 |
| 2024-01-15 | 5.160 | 5.300 | 5.140 | 5.250 | 5.119 | 55,749,301 |
| 2024-01-12 | 5.300 | 5.360 | 5.150 | 5.170 | 5.041 | 78,968,651 |
| 2024-01-11 | 5.000 | 5.440 | 5.000 | 5.320 | 5.188 | 130,413,299 |
| 2024-01-10 | 5.790 | 5.790 | 5.140 | 5.140 | 5.012 | 175,401,404 |
| 2024-01-09 | 4.790 | 5.260 | 4.770 | 5.260 | 5.129 | 47,634,708 |
| 2024-01-08 | 4.850 | 4.880 | 4.770 | 4.780 | 4.661 | 12,109,400 |
| 2024-01-05 | 4.990 | 5.040 | 4.860 | 4.880 | 4.759 | 14,398,361 |
| 2024-01-04 | 4.970 | 4.980 | 4.930 | 4.970 | 4.846 | 11,428,548 |
| 2024-01-03 | 5.010 | 5.020 | 4.930 | 4.970 | 4.846 | 19,102,061 |
| 2024-01-02 | 4.990 | 5.050 | 4.960 | 5.020 | 4.895 | 22,631,982 |
| 2023-12-29 | 4.830 | 4.980 | 4.800 | 4.960 | 4.837 | 23,189,626 |
| 2023-12-28 | 4.730 | 4.850 | 4.680 | 4.830 | 4.710 | 15,820,267 |
| 2023-12-27 | 4.660 | 4.740 | 4.600 | 4.710 | 4.593 | 11,865,884 |
| 2023-12-26 | 4.750 | 4.760 | 4.630 | 4.660 | 4.544 | 16,807,231 |
| 2023-12-25 | 4.780 | 4.810 | 4.710 | 4.770 | 4.651 | 13,913,443 |
| 2023-12-22 | 4.870 | 4.890 | 4.770 | 4.780 | 4.661 | 20,140,787 |
| 2023-12-21 | 4.710 | 4.860 | 4.680 | 4.860 | 4.739 | 26,962,820 |
| 2023-12-20 | 4.850 | 4.930 | 4.770 | 4.770 | 4.651 | 27,596,899 |
| 2023-12-19 | 4.890 | 4.910 | 4.790 | 4.850 | 4.729 | 32,456,317 |
| 2023-12-18 | 5.000 | 5.040 | 4.890 | 4.920 | 4.798 | 46,101,267 |
| 2023-12-15 | 5.150 | 5.170 | 5.000 | 5.010 | 4.885 | 92,538,803 |
| 2023-12-14 | 4.900 | 5.390 | 4.890 | 5.250 | 5.119 | 95,719,195 |
| 2023-12-13 | 4.900 | 4.990 | 4.830 | 4.900 | 4.778 | 14,463,085 |
| 2023-12-12 | 4.910 | 4.940 | 4.860 | 4.900 | 4.778 | 12,290,656 |
| 2023-12-11 | 4.840 | 4.930 | 4.780 | 4.920 | 4.798 | 15,144,447 |
| 2023-12-08 | 4.890 | 4.920 | 4.840 | 4.840 | 4.720 | 16,301,515 |
| 2023-12-07 | 4.930 | 4.930 | 4.860 | 4.890 | 4.768 | 11,832,616 |
| 2023-12-06 | 4.910 | 4.970 | 4.870 | 4.920 | 4.798 | 11,989,140 |
| 2023-12-05 | 4.990 | 5.000 | 4.900 | 4.900 | 4.778 | 9,522,143 |
| 2023-12-04 | 5.030 | 5.030 | 4.980 | 5.000 | 4.876 | 11,895,540 |
| 2023-12-01 | 4.970 | 5.030 | 4.940 | 5.000 | 4.876 | 12,088,800 |
| 2023-11-30 | 5.010 | 5.050 | 4.920 | 4.980 | 4.856 | 14,041,742 |
| 2023-11-29 | 5.070 | 5.090 | 4.990 | 5.020 | 4.895 | 10,228,221 |
| 2023-11-28 | 4.980 | 5.070 | 4.960 | 5.060 | 4.934 | 13,895,761 |
| 2023-11-27 | 4.960 | 4.990 | 4.930 | 4.980 | 4.856 | 10,246,029 |
| 2023-11-24 | 5.020 | 5.030 | 4.940 | 4.970 | 4.846 | 12,077,569 |
| 2023-11-23 | 4.980 | 5.040 | 4.950 | 5.030 | 4.905 | 12,633,560 |
| 2023-11-22 | 5.030 | 5.060 | 4.980 | 4.980 | 4.856 | 14,472,060 |
| 2023-11-21 | 5.080 | 5.120 | 5.030 | 5.050 | 4.924 | 18,765,480 |
| 2023-11-20 | 4.950 | 5.130 | 4.930 | 5.090 | 4.963 | 26,554,060 |
| 2023-11-17 | 4.840 | 4.940 | 4.830 | 4.940 | 4.817 | 14,255,900 |
| 2023-11-16 | 4.880 | 4.920 | 4.860 | 4.860 | 4.739 | 11,874,660 |
| 2023-11-15 | 4.890 | 4.930 | 4.850 | 4.880 | 4.759 | 13,440,300 |
| 2023-11-14 | 4.870 | 4.910 | 4.860 | 4.870 | 4.749 | 11,402,351 |
| 2023-11-13 | 4.890 | 4.920 | 4.850 | 4.890 | 4.768 | 14,187,832 |
| 2023-11-10 | 4.800 | 4.890 | 4.780 | 4.870 | 4.749 | 20,713,250 |
| 2023-11-09 | 4.870 | 4.870 | 4.790 | 4.820 | 4.700 | 17,871,500 |
| 2023-11-08 | 4.850 | 4.870 | 4.810 | 4.860 | 4.739 | 15,621,154 |
| 2023-11-07 | 4.840 | 4.870 | 4.820 | 4.850 | 4.729 | 18,071,393 |
| 2023-11-06 | 4.750 | 4.870 | 4.740 | 4.860 | 4.739 | 24,437,135 |
| 2023-11-03 | 4.670 | 4.760 | 4.600 | 4.740 | 4.622 | 21,850,050 |
| 2023-11-02 | 4.660 | 4.680 | 4.600 | 4.610 | 4.495 | 14,133,150 |
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.