Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.620 | 4.690 | 4.590 | 4.650 | 4.534 | 16,034,260 |
| 2023-10-31 | 4.680 | 4.680 | 4.560 | 4.610 | 4.495 | 17,897,200 |
| 2023-10-30 | 4.560 | 4.660 | 4.540 | 4.640 | 4.525 | 20,030,558 |
| 2023-10-27 | 4.560 | 4.610 | 4.500 | 4.590 | 4.476 | 22,160,928 |
| 2023-10-26 | 4.490 | 4.600 | 4.390 | 4.600 | 4.486 | 25,637,153 |
| 2023-10-25 | 4.570 | 4.660 | 4.510 | 4.520 | 4.408 | 23,635,703 |
| 2023-10-24 | 4.540 | 4.580 | 4.490 | 4.520 | 4.408 | 22,852,116 |
| 2023-10-23 | 4.620 | 4.630 | 4.450 | 4.490 | 4.378 | 16,928,643 |
| 2023-10-20 | 4.630 | 4.700 | 4.590 | 4.600 | 4.486 | 17,631,790 |
| 2023-10-19 | 4.700 | 4.720 | 4.620 | 4.620 | 4.505 | 15,457,532 |
| 2023-10-18 | 4.780 | 4.790 | 4.700 | 4.700 | 4.583 | 13,804,979 |
| 2023-10-17 | 4.800 | 4.830 | 4.740 | 4.780 | 4.661 | 15,945,998 |
| 2023-10-16 | 4.870 | 4.960 | 4.780 | 4.800 | 4.681 | 22,514,584 |
| 2023-10-13 | 4.930 | 4.980 | 4.880 | 4.900 | 4.778 | 13,774,118 |
| 2023-10-12 | 4.940 | 4.970 | 4.900 | 4.960 | 4.837 | 11,074,573 |
| 2023-10-11 | 4.990 | 5.010 | 4.900 | 4.920 | 4.798 | 15,285,272 |
| 2023-10-10 | 5.080 | 5.100 | 4.970 | 4.980 | 4.856 | 15,788,900 |
| 2023-10-09 | 5.100 | 5.150 | 5.060 | 5.090 | 4.963 | 13,825,100 |
| 2023-09-28 | 5.050 | 5.110 | 5.030 | 5.090 | 4.963 | 13,876,909 |
| 2023-09-27 | 5.070 | 5.100 | 5.020 | 5.030 | 4.905 | 11,304,639 |
| 2023-09-26 | 5.080 | 5.110 | 5.000 | 5.080 | 4.954 | 12,155,308 |
| 2023-09-25 | 5.070 | 5.120 | 5.010 | 5.020 | 4.895 | 10,823,300 |
| 2023-09-22 | 4.950 | 5.070 | 4.920 | 5.060 | 4.934 | 11,736,205 |
| 2023-09-21 | 5.000 | 5.010 | 4.930 | 4.940 | 4.817 | 12,636,855 |
| 2023-09-20 | 5.060 | 5.060 | 4.970 | 4.980 | 4.856 | 12,037,016 |
| 2023-09-19 | 5.130 | 5.140 | 5.020 | 5.030 | 4.905 | 13,636,640 |
| 2023-09-18 | 5.060 | 5.200 | 5.010 | 5.140 | 5.012 | 14,868,498 |
| 2023-09-15 | 5.100 | 5.120 | 5.040 | 5.050 | 4.924 | 10,729,460 |
| 2023-09-14 | 5.180 | 5.180 | 5.050 | 5.090 | 4.963 | 12,729,180 |
| 2023-09-13 | 5.250 | 5.260 | 5.130 | 5.160 | 5.032 | 13,805,283 |
| 2023-09-12 | 5.250 | 5.290 | 5.230 | 5.260 | 5.129 | 9,038,866 |
| 2023-09-11 | 5.150 | 5.280 | 5.100 | 5.240 | 5.110 | 15,389,456 |
| 2023-09-08 | 5.130 | 5.220 | 5.130 | 5.160 | 5.032 | 14,139,000 |
| 2023-09-07 | 5.290 | 5.310 | 5.150 | 5.160 | 5.032 | 15,143,100 |
| 2023-09-06 | 5.280 | 5.320 | 5.250 | 5.300 | 5.168 | 10,291,628 |
| 2023-09-05 | 5.340 | 5.350 | 5.260 | 5.300 | 5.168 | 10,741,320 |
| 2023-09-04 | 5.360 | 5.410 | 5.300 | 5.330 | 5.197 | 14,444,000 |
| 2023-09-01 | 5.340 | 5.380 | 5.280 | 5.330 | 5.197 | 10,495,110 |
| 2023-08-31 | 5.380 | 5.460 | 5.330 | 5.360 | 5.227 | 13,384,694 |
| 2023-08-30 | 5.320 | 5.430 | 5.310 | 5.370 | 5.236 | 19,255,273 |
| 2023-08-29 | 5.090 | 5.320 | 5.060 | 5.310 | 5.178 | 22,225,784 |
| 2023-08-28 | 5.280 | 5.320 | 5.040 | 5.060 | 4.934 | 20,708,531 |
| 2023-08-25 | 5.070 | 5.130 | 5.000 | 5.020 | 4.895 | 12,262,040 |
| 2023-08-24 | 5.120 | 5.170 | 5.050 | 5.070 | 4.944 | 11,164,484 |
| 2023-08-23 | 5.160 | 5.200 | 5.070 | 5.120 | 4.993 | 11,183,011 |
| 2023-08-22 | 5.170 | 5.190 | 5.070 | 5.150 | 5.022 | 10,026,400 |
| 2023-08-21 | 5.210 | 5.300 | 5.120 | 5.120 | 4.993 | 10,817,268 |
| 2023-08-18 | 5.290 | 5.370 | 5.200 | 5.210 | 5.080 | 9,712,643 |
| 2023-08-17 | 5.160 | 5.330 | 5.120 | 5.310 | 5.178 | 14,112,412 |
| 2023-08-16 | 5.260 | 5.260 | 5.170 | 5.170 | 5.041 | 10,192,420 |
| 2023-08-15 | 5.330 | 5.340 | 5.200 | 5.260 | 5.129 | 9,813,058 |
| 2023-08-14 | 5.210 | 5.350 | 5.170 | 5.330 | 5.197 | 15,928,120 |
| 2023-08-11 | 5.350 | 5.350 | 5.210 | 5.230 | 5.100 | 15,600,706 |
| 2023-08-10 | 5.300 | 5.390 | 5.300 | 5.360 | 5.227 | 11,125,984 |
| 2023-08-09 | 5.400 | 5.410 | 5.290 | 5.310 | 5.178 | 14,480,200 |
| 2023-08-08 | 5.550 | 5.580 | 5.400 | 5.420 | 5.285 | 23,037,256 |
| 2023-08-07 | 5.470 | 5.600 | 5.430 | 5.570 | 5.431 | 21,743,319 |
| 2023-08-04 | 5.430 | 5.510 | 5.410 | 5.480 | 5.344 | 15,255,540 |
| 2023-08-03 | 5.450 | 5.480 | 5.400 | 5.410 | 5.275 | 10,990,580 |
| 2023-08-02 | 5.400 | 5.520 | 5.380 | 5.480 | 5.344 | 15,878,378 |
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.