Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.950 | 4.020 | 3.920 | 3.920 | 3.822 | 16,429,356 |
| 2022-05-10 | 3.950 | 4.020 | 3.860 | 3.980 | 3.881 | 20,003,459 |
| 2022-05-09 | 3.820 | 4.150 | 3.820 | 4.070 | 3.969 | 11,660,255 |
| 2022-05-06 | 3.740 | 3.910 | 3.720 | 3.850 | 3.754 | 10,082,715 |
| 2022-05-05 | 3.780 | 3.840 | 3.760 | 3.810 | 3.715 | 9,371,299 |
| 2022-04-29 | 3.690 | 3.810 | 3.680 | 3.780 | 3.686 | 12,019,486 |
| 2022-04-28 | 3.760 | 3.770 | 3.650 | 3.680 | 3.588 | 12,046,187 |
| 2022-04-27 | 3.620 | 3.750 | 3.540 | 3.740 | 3.647 | 13,723,507 |
| 2022-04-26 | 3.720 | 3.760 | 3.620 | 3.640 | 3.549 | 15,753,608 |
| 2022-04-25 | 3.900 | 3.900 | 3.660 | 3.660 | 3.569 | 24,868,919 |
| 2022-04-22 | 3.930 | 4.020 | 3.860 | 3.940 | 3.842 | 10,891,260 |
| 2022-04-21 | 4.180 | 4.230 | 3.940 | 3.980 | 3.881 | 17,952,531 |
| 2022-04-20 | 4.300 | 4.320 | 4.170 | 4.230 | 4.125 | 22,988,403 |
| 2022-04-19 | 4.280 | 4.400 | 4.270 | 4.360 | 4.251 | 6,739,854 |
| 2022-04-18 | 4.280 | 4.330 | 4.170 | 4.300 | 4.193 | 9,018,860 |
| 2022-04-15 | 4.380 | 4.400 | 4.280 | 4.290 | 4.183 | 9,238,878 |
| 2022-04-14 | 4.460 | 4.460 | 4.390 | 4.430 | 4.320 | 5,237,528 |
| 2022-04-13 | 4.430 | 4.440 | 4.360 | 4.370 | 4.261 | 6,028,854 |
| 2022-04-12 | 4.370 | 4.460 | 4.300 | 4.460 | 4.349 | 9,168,619 |
| 2022-04-11 | 4.490 | 4.540 | 4.340 | 4.350 | 4.242 | 10,821,010 |
| 2022-04-08 | 4.600 | 4.630 | 4.430 | 4.520 | 4.408 | 11,347,293 |
| 2022-04-07 | 4.770 | 4.790 | 4.600 | 4.600 | 4.486 | 10,334,862 |
| 2022-04-06 | 4.680 | 4.770 | 4.670 | 4.770 | 4.651 | 9,617,027 |
| 2022-04-01 | 4.700 | 4.740 | 4.660 | 4.690 | 4.573 | 7,706,547 |
| 2022-03-31 | 4.660 | 4.840 | 4.640 | 4.740 | 4.622 | 16,012,425 |
| 2022-03-30 | 4.600 | 4.670 | 4.570 | 4.660 | 4.544 | 8,179,817 |
| 2022-03-29 | 4.640 | 4.650 | 4.550 | 4.570 | 4.456 | 9,419,133 |
| 2022-03-28 | 4.640 | 4.690 | 4.550 | 4.630 | 4.515 | 9,591,811 |
| 2022-03-25 | 4.640 | 4.760 | 4.620 | 4.670 | 4.554 | 10,096,877 |
| 2022-03-24 | 4.740 | 4.740 | 4.630 | 4.640 | 4.525 | 7,053,159 |
| 2022-03-23 | 4.700 | 4.820 | 4.700 | 4.730 | 4.612 | 8,888,810 |
| 2022-03-22 | 4.700 | 4.740 | 4.630 | 4.700 | 4.583 | 13,613,205 |
| 2022-03-21 | 4.700 | 4.780 | 4.670 | 4.740 | 4.622 | 10,491,700 |
| 2022-03-18 | 4.700 | 4.740 | 4.660 | 4.690 | 4.573 | 9,404,615 |
| 2022-03-17 | 4.600 | 4.740 | 4.580 | 4.680 | 4.564 | 16,801,853 |
| 2022-03-16 | 4.490 | 4.550 | 4.290 | 4.540 | 4.427 | 16,518,176 |
| 2022-03-15 | 4.780 | 4.810 | 4.380 | 4.390 | 4.281 | 22,750,126 |
| 2022-03-14 | 4.900 | 4.920 | 4.760 | 4.770 | 4.651 | 10,033,158 |
| 2022-03-11 | 4.810 | 4.920 | 4.670 | 4.910 | 4.788 | 11,468,564 |
| 2022-03-10 | 4.900 | 4.940 | 4.830 | 4.860 | 4.739 | 10,908,960 |
| 2022-03-09 | 5.030 | 5.040 | 4.610 | 4.810 | 4.690 | 15,490,232 |
| 2022-03-08 | 5.090 | 5.130 | 4.930 | 4.980 | 4.856 | 13,766,064 |
| 2022-03-07 | 5.110 | 5.210 | 5.080 | 5.110 | 4.983 | 11,810,742 |
| 2022-03-04 | 5.210 | 5.240 | 5.130 | 5.150 | 5.022 | 8,680,591 |
| 2022-03-03 | 5.340 | 5.340 | 5.220 | 5.240 | 5.110 | 8,090,380 |
| 2022-03-02 | 5.210 | 5.280 | 5.180 | 5.260 | 5.129 | 11,503,055 |
| 2022-03-01 | 5.140 | 5.210 | 5.110 | 5.210 | 5.080 | 12,888,041 |
| 2022-02-28 | 5.170 | 5.170 | 5.060 | 5.100 | 4.973 | 9,405,516 |
| 2022-02-25 | 5.120 | 5.220 | 5.100 | 5.130 | 5.002 | 14,389,557 |
| 2022-02-24 | 5.250 | 5.300 | 5.000 | 5.090 | 4.963 | 22,225,119 |
| 2022-02-23 | 5.220 | 5.290 | 5.210 | 5.270 | 5.139 | 9,594,639 |
| 2022-02-22 | 5.280 | 5.340 | 5.180 | 5.210 | 5.080 | 13,831,683 |
| 2022-02-21 | 5.200 | 5.300 | 5.170 | 5.280 | 5.149 | 15,097,789 |
| 2022-02-18 | 5.140 | 5.210 | 5.120 | 5.200 | 5.071 | 8,683,985 |
| 2022-02-17 | 5.180 | 5.200 | 5.140 | 5.160 | 5.032 | 8,166,322 |
| 2022-02-16 | 5.190 | 5.250 | 5.160 | 5.210 | 5.080 | 7,561,400 |
| 2022-02-15 | 5.160 | 5.200 | 5.110 | 5.170 | 5.041 | 6,603,204 |
| 2022-02-14 | 5.160 | 5.220 | 5.130 | 5.150 | 5.022 | 8,029,585 |
| 2022-02-11 | 5.280 | 5.300 | 5.180 | 5.190 | 5.061 | 9,476,682 |
| 2022-02-10 | 5.360 | 5.380 | 5.270 | 5.300 | 5.168 | 11,166,822 |
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.