Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.440 | 4.520 | 4.430 | 4.510 | 4.398 | 12,568,791 |
| 2022-11-03 | 4.400 | 4.460 | 4.370 | 4.430 | 4.320 | 9,003,900 |
| 2022-11-02 | 4.430 | 4.470 | 4.400 | 4.440 | 4.329 | 11,442,170 |
| 2022-11-01 | 4.290 | 4.440 | 4.280 | 4.440 | 4.329 | 14,654,432 |
| 2022-10-31 | 4.120 | 4.350 | 4.120 | 4.270 | 4.164 | 15,161,609 |
| 2022-10-28 | 4.600 | 4.690 | 4.230 | 4.270 | 4.164 | 25,175,889 |
| 2022-10-27 | 4.470 | 4.610 | 4.400 | 4.430 | 4.320 | 19,006,531 |
| 2022-10-26 | 4.420 | 4.500 | 4.380 | 4.460 | 4.349 | 22,541,190 |
| 2022-10-25 | 4.510 | 4.560 | 4.380 | 4.530 | 4.417 | 13,372,394 |
| 2022-10-24 | 4.480 | 4.590 | 4.440 | 4.510 | 4.398 | 16,607,216 |
| 2022-10-21 | 4.490 | 4.540 | 4.460 | 4.460 | 4.349 | 7,963,409 |
| 2022-10-20 | 4.450 | 4.530 | 4.390 | 4.480 | 4.368 | 9,974,380 |
| 2022-10-19 | 4.490 | 4.600 | 4.440 | 4.490 | 4.378 | 14,149,305 |
| 2022-10-18 | 4.530 | 4.550 | 4.470 | 4.490 | 4.378 | 12,649,548 |
| 2022-10-17 | 4.380 | 4.560 | 4.370 | 4.530 | 4.417 | 13,847,895 |
| 2022-10-14 | 4.370 | 4.440 | 4.360 | 4.410 | 4.300 | 11,085,346 |
| 2022-10-13 | 4.290 | 4.370 | 4.250 | 4.350 | 4.242 | 11,532,932 |
| 2022-10-12 | 4.120 | 4.320 | 4.110 | 4.310 | 4.203 | 12,596,711 |
| 2022-10-11 | 4.070 | 4.150 | 4.010 | 4.120 | 4.017 | 6,614,580 |
| 2022-10-10 | 4.150 | 4.190 | 4.040 | 4.070 | 3.969 | 7,426,650 |
| 2022-09-30 | 4.210 | 4.250 | 4.150 | 4.160 | 4.056 | 6,258,994 |
| 2022-09-29 | 4.320 | 4.350 | 4.180 | 4.220 | 4.115 | 8,034,774 |
| 2022-09-28 | 4.410 | 4.430 | 4.280 | 4.290 | 4.183 | 8,236,683 |
| 2022-09-27 | 4.300 | 4.420 | 4.300 | 4.410 | 4.300 | 8,363,223 |
| 2022-09-26 | 4.340 | 4.400 | 4.270 | 4.280 | 4.173 | 7,786,702 |
| 2022-09-23 | 4.490 | 4.490 | 4.310 | 4.360 | 4.251 | 9,676,356 |
| 2022-09-22 | 4.490 | 4.550 | 4.460 | 4.460 | 4.349 | 6,921,600 |
| 2022-09-21 | 4.430 | 4.540 | 4.380 | 4.520 | 4.408 | 7,645,355 |
| 2022-09-20 | 4.410 | 4.500 | 4.400 | 4.460 | 4.349 | 8,040,447 |
| 2022-09-19 | 4.390 | 4.440 | 4.350 | 4.400 | 4.290 | 7,689,271 |
| 2022-09-16 | 4.460 | 4.530 | 4.360 | 4.390 | 4.281 | 10,125,535 |
| 2022-09-15 | 4.690 | 4.720 | 4.430 | 4.460 | 4.349 | 19,310,402 |
| 2022-09-14 | 4.740 | 4.760 | 4.640 | 4.690 | 4.573 | 12,988,729 |
| 2022-09-13 | 4.800 | 4.860 | 4.780 | 4.800 | 4.681 | 12,656,615 |
| 2022-09-09 | 4.720 | 4.820 | 4.670 | 4.820 | 4.700 | 11,607,222 |
| 2022-09-08 | 4.830 | 4.850 | 4.710 | 4.720 | 4.603 | 14,112,894 |
| 2022-09-07 | 4.780 | 4.860 | 4.780 | 4.840 | 4.720 | 16,088,843 |
| 2022-09-06 | 4.730 | 4.810 | 4.720 | 4.810 | 4.690 | 18,194,758 |
| 2022-09-05 | 4.770 | 4.820 | 4.730 | 4.760 | 4.642 | 11,444,988 |
| 2022-09-02 | 4.730 | 4.860 | 4.720 | 4.770 | 4.651 | 18,001,884 |
| 2022-09-01 | 4.660 | 4.740 | 4.640 | 4.690 | 4.573 | 13,233,061 |
| 2022-08-31 | 4.870 | 4.900 | 4.670 | 4.680 | 4.564 | 27,365,811 |
| 2022-08-30 | 5.010 | 5.040 | 4.850 | 4.910 | 4.788 | 22,387,950 |
| 2022-08-29 | 4.900 | 5.040 | 4.830 | 5.030 | 4.905 | 18,135,423 |
| 2022-08-26 | 5.180 | 5.260 | 4.980 | 5.000 | 4.876 | 40,959,926 |
| 2022-08-25 | 5.430 | 5.480 | 5.140 | 5.180 | 5.051 | 51,469,150 |
| 2022-08-24 | 5.700 | 5.770 | 5.420 | 5.480 | 5.344 | 72,595,111 |
| 2022-08-23 | 5.470 | 5.990 | 5.460 | 5.780 | 5.636 | 105,218,459 |
| 2022-08-22 | 5.550 | 5.600 | 5.350 | 5.460 | 5.324 | 69,692,415 |
| 2022-08-19 | 5.750 | 5.960 | 5.560 | 5.710 | 5.568 | 132,786,193 |
| 2022-08-18 | 5.280 | 5.860 | 5.250 | 5.650 | 5.509 | 141,514,024 |
| 2022-08-17 | 5.310 | 5.400 | 5.260 | 5.330 | 5.197 | 34,650,621 |
| 2022-08-16 | 5.380 | 5.450 | 5.270 | 5.340 | 5.207 | 40,811,580 |
| 2022-08-15 | 5.310 | 5.430 | 5.200 | 5.410 | 5.275 | 39,686,068 |
| 2022-08-12 | 5.450 | 5.620 | 5.370 | 5.380 | 5.246 | 51,099,369 |
| 2022-08-11 | 5.500 | 5.660 | 5.450 | 5.480 | 5.344 | 69,205,094 |
| 2022-08-10 | 5.340 | 5.680 | 5.250 | 5.570 | 5.431 | 83,901,378 |
| 2022-08-09 | 5.220 | 5.720 | 5.200 | 5.440 | 5.305 | 78,730,375 |
| 2022-08-08 | 5.120 | 5.340 | 5.060 | 5.280 | 5.149 | 50,006,752 |
| 2022-08-05 | 5.350 | 5.390 | 5.150 | 5.230 | 5.100 | 78,208,001 |
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.