Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.550 | 5.550 | 5.370 | 5.410 | 5.275 | 17,322,183 |
| 2023-07-31 | 5.420 | 5.530 | 5.390 | 5.470 | 5.334 | 15,612,120 |
| 2023-07-28 | 5.370 | 5.430 | 5.310 | 5.400 | 5.266 | 16,765,343 |
| 2023-07-27 | 5.450 | 5.520 | 5.340 | 5.370 | 5.236 | 16,818,440 |
| 2023-07-26 | 5.630 | 5.640 | 5.380 | 5.400 | 5.266 | 26,990,389 |
| 2023-07-25 | 5.510 | 5.580 | 5.480 | 5.560 | 5.422 | 13,659,217 |
| 2023-07-24 | 5.460 | 5.590 | 5.460 | 5.490 | 5.353 | 14,245,884 |
| 2023-07-21 | 5.560 | 5.570 | 5.460 | 5.480 | 5.344 | 14,724,660 |
| 2023-07-20 | 5.640 | 5.760 | 5.570 | 5.580 | 5.441 | 20,759,500 |
| 2023-07-19 | 5.650 | 5.700 | 5.580 | 5.640 | 5.500 | 13,247,180 |
| 2023-07-18 | 5.610 | 5.720 | 5.580 | 5.650 | 5.509 | 19,719,097 |
| 2023-07-17 | 5.590 | 5.590 | 5.480 | 5.570 | 5.431 | 12,568,860 |
| 2023-07-14 | 5.610 | 5.650 | 5.530 | 5.610 | 5.470 | 15,594,600 |
| 2023-07-13 | 5.690 | 5.730 | 5.470 | 5.580 | 5.441 | 27,519,072 |
| 2023-07-12 | 5.780 | 5.800 | 5.560 | 5.600 | 5.461 | 28,096,369 |
| 2023-07-11 | 5.690 | 5.780 | 5.660 | 5.770 | 5.626 | 15,188,779 |
| 2023-07-10 | 5.700 | 5.730 | 5.630 | 5.650 | 5.509 | 12,948,222 |
| 2023-07-07 | 5.700 | 5.750 | 5.640 | 5.660 | 5.519 | 14,314,203 |
| 2023-07-06 | 5.700 | 5.780 | 5.630 | 5.720 | 5.578 | 15,592,675 |
| 2023-07-05 | 5.730 | 5.790 | 5.660 | 5.730 | 5.587 | 19,183,379 |
| 2023-07-04 | 5.660 | 5.780 | 5.660 | 5.690 | 5.548 | 16,612,453 |
| 2023-07-03 | 5.770 | 5.850 | 5.670 | 5.680 | 5.539 | 19,276,100 |
| 2023-06-30 | 5.730 | 5.800 | 5.680 | 5.740 | 5.597 | 21,427,156 |
| 2023-06-29 | 5.620 | 5.860 | 5.600 | 5.750 | 5.607 | 26,425,862 |
| 2023-06-28 | 5.610 | 5.700 | 5.510 | 5.630 | 5.490 | 20,421,792 |
| 2023-06-27 | 5.490 | 5.630 | 5.410 | 5.600 | 5.461 | 25,038,681 |
| 2023-06-26 | 5.580 | 5.640 | 5.400 | 5.440 | 5.305 | 27,446,598 |
| 2023-06-21 | 5.530 | 5.610 | 5.480 | 5.540 | 5.402 | 30,279,239 |
| 2023-06-20 | 5.450 | 5.620 | 5.410 | 5.510 | 5.373 | 26,182,621 |
| 2023-06-19 | 5.370 | 5.530 | 5.370 | 5.500 | 5.363 | 30,195,767 |
| 2023-06-16 | 5.250 | 5.410 | 5.250 | 5.380 | 5.246 | 24,144,387 |
| 2023-06-15 | 5.250 | 5.290 | 5.200 | 5.260 | 5.129 | 17,555,261 |
| 2023-06-14 | 5.160 | 5.250 | 5.130 | 5.250 | 5.119 | 20,908,740 |
| 2023-06-13 | 5.000 | 5.230 | 4.970 | 5.140 | 5.012 | 27,191,728 |
| 2023-06-12 | 4.890 | 5.030 | 4.870 | 5.000 | 4.876 | 15,734,957 |
| 2023-06-09 | 4.850 | 4.890 | 4.800 | 4.860 | 4.739 | 10,866,086 |
| 2023-06-08 | 4.890 | 4.900 | 4.810 | 4.850 | 4.729 | 11,913,726 |
| 2023-06-07 | 4.960 | 4.980 | 4.840 | 4.870 | 4.749 | 16,681,146 |
| 2023-06-06 | 5.100 | 5.110 | 4.920 | 4.940 | 4.817 | 15,463,545 |
| 2023-06-05 | 5.070 | 5.120 | 5.040 | 5.070 | 4.944 | 11,276,481 |
| 2023-06-02 | 5.140 | 5.170 | 5.070 | 5.070 | 4.944 | 15,779,960 |
| 2023-06-01 | 5.030 | 5.250 | 4.960 | 5.150 | 5.022 | 27,274,920 |
| 2023-05-31 | 5.050 | 5.050 | 4.980 | 5.010 | 4.885 | 12,213,533 |
| 2023-05-30 | 5.090 | 5.110 | 4.980 | 5.080 | 4.954 | 15,001,187 |
| 2023-05-29 | 5.140 | 5.180 | 5.060 | 5.090 | 4.963 | 13,986,728 |
| 2023-05-26 | 5.110 | 5.170 | 5.060 | 5.140 | 5.012 | 11,694,200 |
| 2023-05-25 | 5.140 | 5.190 | 5.040 | 5.120 | 4.993 | 17,311,648 |
| 2023-05-24 | 5.100 | 5.250 | 5.080 | 5.160 | 5.032 | 14,682,645 |
| 2023-05-23 | 5.260 | 5.290 | 5.100 | 5.110 | 4.983 | 20,160,858 |
| 2023-05-22 | 5.340 | 5.380 | 5.220 | 5.240 | 5.110 | 23,165,148 |
| 2023-05-19 | 5.350 | 5.470 | 5.300 | 5.390 | 5.256 | 29,792,964 |
| 2023-05-18 | 5.200 | 5.390 | 5.180 | 5.350 | 5.217 | 30,629,795 |
| 2023-05-17 | 5.080 | 5.220 | 5.040 | 5.200 | 5.071 | 18,447,444 |
| 2023-05-16 | 5.190 | 5.200 | 5.050 | 5.060 | 4.934 | 12,015,784 |
| 2023-05-15 | 5.120 | 5.200 | 5.030 | 5.120 | 4.993 | 14,195,286 |
| 2023-05-12 | 5.240 | 5.250 | 5.130 | 5.130 | 5.002 | 13,550,993 |
| 2023-05-11 | 5.230 | 5.230 | 5.150 | 5.210 | 5.080 | 14,301,155 |
| 2023-05-10 | 5.100 | 5.270 | 5.060 | 5.210 | 5.080 | 16,978,112 |
| 2023-05-09 | 5.200 | 5.230 | 5.100 | 5.110 | 4.983 | 20,060,378 |
| 2023-05-08 | 5.290 | 5.330 | 5.200 | 5.220 | 5.090 | 20,350,040 |
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.