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
2023-02-06	4.540	4.540	4.470	4.510	4.398	12,605,096
2023-02-03	4.600	4.600	4.490	4.540	4.427	15,016,996
2023-02-02	4.550	4.620	4.520	4.570	4.456	15,258,341
2023-02-01	4.480	4.560	4.470	4.550	4.437	16,433,259
2023-01-31	4.410	4.530	4.380	4.470	4.359	16,700,084
2023-01-30	4.450	4.450	4.400	4.410	4.300	11,032,511
2023-01-20	4.380	4.430	4.340	4.380	4.271	8,737,000
2023-01-19	4.310	4.380	4.300	4.370	4.261	10,606,680
2023-01-18	4.250	4.340	4.230	4.300	4.193	9,646,765
2023-01-17	4.270	4.280	4.230	4.250	4.144	4,931,060
2023-01-16	4.250	4.290	4.250	4.260	4.154	8,038,900
2023-01-13	4.290	4.300	4.230	4.250	4.144	7,592,992
2023-01-12	4.180	4.260	4.170	4.230	4.125	9,728,950
2023-01-11	4.250	4.260	4.180	4.180	4.076	5,985,960
2023-01-10	4.240	4.250	4.190	4.240	4.134	8,494,379
2023-01-09	4.260	4.300	4.200	4.230	4.125	11,640,444
2023-01-06	4.170	4.190	4.140	4.150	4.047	5,292,800
2023-01-05	4.140	4.150	4.110	4.140	4.037	4,238,640
2023-01-04	4.110	4.130	4.100	4.110	4.008	4,548,940
2023-01-03	4.040	4.120	4.040	4.110	4.008	7,581,999
2022-12-30	4.060	4.070	4.040	4.060	3.959	3,768,268
2022-12-29	4.110	4.110	4.050	4.050	3.949	5,189,520
2022-12-28	4.070	4.130	4.040	4.110	4.008	7,229,894
2022-12-27	4.070	4.090	4.050	4.070	3.969	4,353,590
2022-12-26	4.010	4.080	3.970	4.060	3.959	6,635,400
2022-12-23	3.990	4.020	3.920	3.950	3.852	6,013,220
2022-12-22	4.090	4.090	3.980	3.990	3.891	7,098,305
2022-12-21	4.100	4.100	4.030	4.050	3.949	4,696,100
2022-12-20	4.050	4.110	4.030	4.080	3.978	5,070,800
2022-12-19	4.150	4.170	4.020	4.040	3.939	10,178,092
2022-12-16	4.220	4.220	4.130	4.150	4.047	7,512,977
2022-12-15	4.180	4.230	4.150	4.230	4.125	5,682,507
2022-12-14	4.180	4.200	4.160	4.170	4.066	4,646,925
2022-12-13	4.230	4.240	4.170	4.170	4.066	7,023,476
2022-12-12	4.280	4.280	4.200	4.230	4.125	8,041,238
2022-12-09	4.270	4.300	4.250	4.270	4.164	6,965,911
2022-12-08	4.290	4.310	4.270	4.280	4.173	5,808,908
2022-12-07	4.300	4.310	4.270	4.300	4.193	6,908,120
2022-12-06	4.310	4.310	4.270	4.280	4.173	7,964,655
2022-12-05	4.320	4.320	4.280	4.310	4.203	9,879,529
2022-12-02	4.270	4.300	4.250	4.300	4.193	7,568,121
2022-12-01	4.270	4.300	4.250	4.270	4.164	6,960,111
2022-11-30	4.230	4.270	4.210	4.240	4.134	8,602,656
2022-11-29	4.180	4.240	4.170	4.230	4.125	7,221,359
2022-11-28	4.140	4.180	4.110	4.160	4.056	9,697,270
2022-11-25	4.290	4.290	4.180	4.200	4.095	11,729,770
2022-11-24	4.250	4.290	4.250	4.290	4.183	6,171,260
2022-11-23	4.310	4.310	4.210	4.250	4.144	7,475,883
2022-11-22	4.350	4.350	4.270	4.280	4.173	8,647,551
2022-11-21	4.300	4.340	4.270	4.340	4.232	7,284,694
2022-11-18	4.370	4.410	4.310	4.320	4.212	9,681,600
2022-11-17	4.440	4.440	4.320	4.370	4.261	11,414,537
2022-11-16	4.380	4.450	4.360	4.430	4.320	15,403,800
2022-11-15	4.280	4.370	4.230	4.370	4.261	10,815,151
2022-11-14	4.370	4.390	4.260	4.280	4.173	13,213,800
2022-11-11	4.420	4.470	4.360	4.360	4.251	13,980,064
2022-11-10	4.400	4.430	4.330	4.340	4.232	12,894,753
2022-11-09	4.450	4.480	4.420	4.430	4.320	8,249,432
2022-11-08	4.510	4.520	4.420	4.450	4.339	9,284,037
2022-11-07	4.510	4.550	4.470	4.490	4.378	11,174,925

← NewerPage 16 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.