Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.200 | 5.720 | 5.010 | 5.490 | 5.353 | 124,074,909 |
| 2022-08-03 | 5.020 | 5.200 | 4.930 | 5.200 | 5.071 | 63,783,612 |
| 2022-08-02 | 5.160 | 5.170 | 4.920 | 5.030 | 4.905 | 49,764,579 |
| 2022-08-01 | 5.100 | 5.360 | 5.070 | 5.190 | 5.061 | 50,204,405 |
| 2022-07-29 | 5.000 | 5.380 | 4.990 | 5.110 | 4.983 | 55,951,090 |
| 2022-07-28 | 4.990 | 5.060 | 4.930 | 4.990 | 4.866 | 36,476,500 |
| 2022-07-27 | 4.760 | 5.010 | 4.720 | 4.990 | 4.866 | 48,232,839 |
| 2022-07-26 | 4.740 | 4.820 | 4.600 | 4.810 | 4.690 | 18,544,244 |
| 2022-07-25 | 4.770 | 4.840 | 4.680 | 4.690 | 4.573 | 16,519,366 |
| 2022-07-22 | 4.820 | 4.860 | 4.710 | 4.810 | 4.690 | 22,958,667 |
| 2022-07-21 | 4.940 | 4.950 | 4.800 | 4.820 | 4.700 | 23,068,543 |
| 2022-07-20 | 4.840 | 4.950 | 4.800 | 4.940 | 4.817 | 27,611,476 |
| 2022-07-19 | 4.750 | 4.910 | 4.720 | 4.840 | 4.720 | 26,713,837 |
| 2022-07-18 | 4.570 | 4.780 | 4.530 | 4.770 | 4.651 | 28,310,054 |
| 2022-07-15 | 4.650 | 4.880 | 4.630 | 4.700 | 4.583 | 30,971,194 |
| 2022-07-14 | 4.590 | 4.710 | 4.570 | 4.640 | 4.525 | 17,527,361 |
| 2022-07-13 | 4.520 | 4.650 | 4.520 | 4.620 | 4.505 | 16,481,504 |
| 2022-07-12 | 4.690 | 4.710 | 4.500 | 4.500 | 4.388 | 24,586,392 |
| 2022-07-11 | 4.860 | 4.860 | 4.650 | 4.710 | 4.593 | 25,361,334 |
| 2022-07-08 | 4.650 | 4.890 | 4.650 | 4.850 | 4.729 | 40,551,215 |
| 2022-07-07 | 4.720 | 4.740 | 4.600 | 4.710 | 4.593 | 30,672,121 |
| 2022-07-06 | 4.660 | 4.780 | 4.630 | 4.700 | 4.583 | 25,980,264 |
| 2022-07-05 | 4.830 | 4.910 | 4.670 | 4.720 | 4.603 | 37,048,020 |
| 2022-07-04 | 4.830 | 5.170 | 4.780 | 4.920 | 4.798 | 41,683,612 |
| 2022-07-01 | 5.060 | 5.140 | 4.770 | 4.810 | 4.690 | 59,096,274 |
| 2022-06-30 | 4.890 | 5.580 | 4.850 | 5.200 | 5.071 | 121,404,162 |
| 2022-06-29 | 4.850 | 5.300 | 4.780 | 5.300 | 5.168 | 96,832,619 |
| 2022-06-28 | 4.590 | 4.850 | 4.510 | 4.820 | 4.700 | 42,286,200 |
| 2022-06-27 | 4.420 | 4.620 | 4.390 | 4.600 | 4.486 | 29,738,011 |
| 2022-06-24 | 4.340 | 4.420 | 4.300 | 4.410 | 4.300 | 17,050,062 |
| 2022-06-23 | 4.220 | 4.350 | 4.220 | 4.340 | 4.232 | 14,772,488 |
| 2022-06-22 | 4.260 | 4.290 | 4.220 | 4.240 | 4.134 | 10,626,116 |
| 2022-06-21 | 4.290 | 4.330 | 4.210 | 4.260 | 4.154 | 14,870,980 |
| 2022-06-20 | 4.400 | 4.400 | 4.270 | 4.310 | 4.203 | 25,261,303 |
| 2022-06-17 | 4.150 | 4.410 | 4.130 | 4.380 | 4.271 | 33,973,082 |
| 2022-06-16 | 4.220 | 4.280 | 4.160 | 4.180 | 4.076 | 12,692,927 |
| 2022-06-15 | 4.360 | 4.370 | 4.220 | 4.220 | 4.115 | 20,065,906 |
| 2022-06-14 | 4.160 | 4.260 | 4.080 | 4.260 | 4.154 | 15,113,539 |
| 2022-06-13 | 4.140 | 4.200 | 4.120 | 4.180 | 4.076 | 7,955,204 |
| 2022-06-10 | 4.100 | 4.170 | 4.070 | 4.160 | 4.056 | 7,640,602 |
| 2022-06-09 | 4.190 | 4.190 | 4.090 | 4.110 | 4.008 | 7,995,680 |
| 2022-06-08 | 4.160 | 4.220 | 4.100 | 4.170 | 4.066 | 10,209,452 |
| 2022-06-07 | 4.200 | 4.200 | 4.110 | 4.180 | 4.076 | 11,345,289 |
| 2022-06-06 | 4.220 | 4.240 | 4.160 | 4.190 | 4.086 | 9,623,252 |
| 2022-06-02 | 4.110 | 4.200 | 4.070 | 4.190 | 4.086 | 12,273,926 |
| 2022-06-01 | 4.050 | 4.130 | 4.040 | 4.100 | 3.998 | 9,167,875 |
| 2022-05-31 | 4.050 | 4.080 | 4.010 | 4.070 | 3.969 | 6,627,660 |
| 2022-05-30 | 4.020 | 4.060 | 4.000 | 4.050 | 3.949 | 8,451,541 |
| 2022-05-27 | 4.060 | 4.060 | 3.960 | 4.000 | 3.900 | 6,891,351 |
| 2022-05-26 | 4.020 | 4.030 | 3.930 | 4.030 | 3.930 | 7,438,466 |
| 2022-05-25 | 3.910 | 4.000 | 3.910 | 3.990 | 3.891 | 7,255,880 |
| 2022-05-24 | 4.110 | 4.140 | 3.930 | 3.940 | 3.842 | 13,981,748 |
| 2022-05-23 | 4.030 | 4.140 | 4.000 | 4.110 | 4.008 | 15,121,864 |
| 2022-05-20 | 4.020 | 4.060 | 3.980 | 4.020 | 3.920 | 9,216,702 |
| 2022-05-19 | 3.950 | 4.000 | 3.930 | 3.990 | 3.891 | 8,275,792 |
| 2022-05-18 | 3.990 | 4.020 | 3.940 | 3.990 | 3.891 | 10,183,753 |
| 2022-05-17 | 3.950 | 3.980 | 3.890 | 3.970 | 3.871 | 9,117,030 |
| 2022-05-16 | 3.950 | 4.020 | 3.940 | 3.960 | 3.861 | 8,106,997 |
| 2022-05-13 | 3.950 | 4.020 | 3.910 | 3.990 | 3.891 | 15,088,971 |
| 2022-05-12 | 3.890 | 3.970 | 3.860 | 3.960 | 3.861 | 12,596,636 |
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.