Guangdong Dongfang Precision Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.270	5.290	5.160	5.200	5.071	22,129,473
2023-05-04	5.140	5.270	5.100	5.240	5.110	32,467,560
2023-04-28	5.060	5.120	5.050	5.110	4.983	15,380,880
2023-04-27	5.020	5.100	4.980	5.060	4.934	17,304,755
2023-04-26	4.930	5.120	4.920	5.060	4.934	26,875,514
2023-04-25	5.090	5.090	4.870	4.950	4.827	32,224,784
2023-04-24	4.960	5.130	4.910	5.060	4.934	32,846,946
2023-04-21	5.140	5.210	5.050	5.070	4.944	31,305,620
2023-04-20	5.110	5.150	5.060	5.140	5.012	20,780,430
2023-04-19	5.110	5.160	5.070	5.080	4.954	21,157,148
2023-04-18	5.160	5.160	5.070	5.120	4.993	16,466,401
2023-04-17	5.160	5.210	5.090	5.150	5.022	26,146,337
2023-04-14	5.190	5.220	5.090	5.110	4.983	35,994,631
2023-04-13	5.350	5.400	5.180	5.190	5.061	57,787,063
2023-04-12	5.340	5.400	5.260	5.290	5.158	47,174,936
2023-04-11	5.420	5.500	5.300	5.390	5.256	47,535,435
2023-04-10	5.300	5.520	5.300	5.420	5.285	54,010,052
2023-04-07	5.300	5.550	5.190	5.330	5.197	71,229,144
2023-04-06	5.040	5.230	4.960	5.230	5.100	60,194,614
2023-04-04	5.000	5.150	4.950	5.060	4.934	50,757,213
2023-04-03	4.990	5.070	4.950	5.020	4.895	48,668,999
2023-03-31	5.090	5.110	4.880	4.950	4.827	68,067,580
2023-03-30	4.970	5.220	4.940	5.140	5.012	106,009,511
2023-03-29	5.010	5.110	4.920	4.920	4.798	134,031,055
2023-03-28	4.800	4.980	4.750	4.980	4.856	111,895,360
2023-03-27	4.470	4.550	4.450	4.530	4.417	12,468,571
2023-03-24	4.470	4.490	4.440	4.460	4.349	6,516,060
2023-03-23	4.460	4.470	4.420	4.460	4.349	7,949,220
2023-03-22	4.470	4.470	4.430	4.450	4.339	5,915,780
2023-03-21	4.390	4.450	4.350	4.440	4.329	7,710,812
2023-03-20	4.380	4.410	4.350	4.390	4.281	8,471,200
2023-03-17	4.340	4.400	4.330	4.370	4.261	6,419,090
2023-03-16	4.390	4.390	4.320	4.320	4.212	7,022,179
2023-03-15	4.330	4.440	4.330	4.410	4.300	6,971,240
2023-03-14	4.400	4.400	4.250	4.330	4.222	9,434,397
2023-03-13	4.420	4.420	4.340	4.400	4.290	7,685,406
2023-03-10	4.460	4.510	4.410	4.420	4.310	7,110,386
2023-03-09	4.500	4.520	4.460	4.490	4.378	5,205,245
2023-03-08	4.430	4.510	4.420	4.510	4.398	7,951,545
2023-03-07	4.540	4.550	4.430	4.440	4.329	11,710,879
2023-03-06	4.580	4.610	4.530	4.550	4.437	8,601,806
2023-03-03	4.560	4.600	4.540	4.590	4.476	7,887,572
2023-03-02	4.610	4.630	4.560	4.580	4.466	8,065,100
2023-03-01	4.610	4.620	4.580	4.610	4.495	9,101,803
2023-02-28	4.600	4.640	4.540	4.600	4.486	8,853,300
2023-02-27	4.640	4.650	4.550	4.560	4.447	10,235,983
2023-02-24	4.660	4.710	4.590	4.640	4.525	16,510,951
2023-02-23	4.640	4.730	4.590	4.670	4.554	20,697,771
2023-02-22	4.600	4.660	4.570	4.630	4.515	7,494,700
2023-02-21	4.620	4.630	4.570	4.620	4.505	9,442,259
2023-02-20	4.550	4.620	4.490	4.600	4.486	13,868,860
2023-02-17	4.570	4.610	4.510	4.530	4.417	16,622,441
2023-02-16	4.690	4.700	4.500	4.540	4.427	19,888,844
2023-02-15	4.650	4.750	4.640	4.700	4.583	15,320,543
2023-02-14	4.630	4.660	4.610	4.650	4.534	9,574,689
2023-02-13	4.620	4.650	4.590	4.630	4.515	12,449,205
2023-02-10	4.600	4.630	4.560	4.590	4.476	10,279,868
2023-02-09	4.550	4.620	4.530	4.620	4.505	13,177,102
2023-02-08	4.590	4.600	4.540	4.550	4.437	10,626,729
2023-02-07	4.520	4.590	4.510	4.580	4.466	13,211,545

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.