Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.310 | 5.340 | 5.280 | 5.310 | 5.178 | 9,415,735 |
| 2022-02-08 | 5.270 | 5.340 | 5.210 | 5.340 | 5.207 | 12,998,977 |
| 2022-02-07 | 5.230 | 5.270 | 5.170 | 5.250 | 5.119 | 8,773,393 |
| 2022-01-28 | 5.210 | 5.220 | 5.100 | 5.140 | 5.012 | 10,898,984 |
| 2022-01-27 | 5.240 | 5.270 | 5.120 | 5.140 | 5.012 | 14,908,573 |
| 2022-01-26 | 4.970 | 5.290 | 4.960 | 5.240 | 5.110 | 31,204,418 |
| 2022-01-25 | 5.120 | 5.220 | 4.910 | 4.920 | 4.798 | 29,156,567 |
| 2022-01-24 | 5.240 | 5.240 | 5.110 | 5.130 | 5.002 | 14,067,475 |
| 2022-01-21 | 5.330 | 5.360 | 5.230 | 5.250 | 5.119 | 10,583,092 |
| 2022-01-20 | 5.500 | 5.550 | 5.330 | 5.340 | 5.207 | 14,057,754 |
| 2022-01-19 | 5.570 | 5.600 | 5.500 | 5.530 | 5.392 | 7,775,240 |
| 2022-01-18 | 5.610 | 5.650 | 5.530 | 5.590 | 5.451 | 11,802,324 |
| 2022-01-17 | 5.400 | 5.630 | 5.370 | 5.610 | 5.470 | 18,930,073 |
| 2022-01-14 | 5.600 | 5.630 | 5.390 | 5.420 | 5.285 | 19,980,053 |
| 2022-01-13 | 5.740 | 5.750 | 5.620 | 5.620 | 5.480 | 11,663,324 |
| 2022-01-12 | 5.680 | 5.710 | 5.630 | 5.700 | 5.558 | 13,492,111 |
| 2022-01-11 | 5.580 | 5.720 | 5.580 | 5.640 | 5.500 | 20,443,200 |
| 2022-01-10 | 5.500 | 5.600 | 5.460 | 5.580 | 5.441 | 10,548,016 |
| 2022-01-07 | 5.600 | 5.670 | 5.520 | 5.530 | 5.392 | 16,529,154 |
| 2022-01-06 | 5.540 | 5.630 | 5.530 | 5.590 | 5.451 | 12,905,700 |
| 2022-01-05 | 5.640 | 5.650 | 5.520 | 5.560 | 5.422 | 16,695,834 |
| 2022-01-04 | 5.580 | 5.660 | 5.540 | 5.640 | 5.500 | 18,843,334 |
| 2021-12-31 | 5.550 | 5.620 | 5.540 | 5.580 | 5.441 | 11,957,226 |
| 2021-12-30 | 5.490 | 5.590 | 5.480 | 5.540 | 5.402 | 13,455,228 |
| 2021-12-29 | 5.560 | 5.580 | 5.500 | 5.510 | 5.373 | 13,773,582 |
| 2021-12-28 | 5.490 | 5.570 | 5.420 | 5.560 | 5.422 | 16,561,315 |
| 2021-12-27 | 5.470 | 5.550 | 5.450 | 5.490 | 5.353 | 11,477,613 |
| 2021-12-24 | 5.700 | 5.720 | 5.480 | 5.510 | 5.373 | 23,858,895 |
| 2021-12-23 | 5.670 | 5.790 | 5.660 | 5.720 | 5.578 | 16,324,882 |
| 2021-12-22 | 5.820 | 5.890 | 5.710 | 5.740 | 5.597 | 21,076,686 |
| 2021-12-21 | 5.660 | 5.830 | 5.610 | 5.830 | 5.685 | 23,547,900 |
| 2021-12-20 | 5.650 | 5.840 | 5.640 | 5.660 | 5.519 | 24,134,687 |
| 2021-12-17 | 5.840 | 5.880 | 5.620 | 5.620 | 5.480 | 34,815,716 |
| 2021-12-16 | 5.880 | 5.890 | 5.810 | 5.860 | 5.714 | 19,623,564 |
| 2021-12-15 | 5.800 | 5.910 | 5.780 | 5.850 | 5.704 | 23,934,955 |
| 2021-12-14 | 5.910 | 5.950 | 5.780 | 5.820 | 5.675 | 26,370,792 |
| 2021-12-13 | 5.970 | 6.050 | 5.890 | 5.930 | 5.782 | 22,956,904 |
| 2021-12-10 | 5.960 | 6.180 | 5.940 | 5.970 | 5.821 | 27,022,681 |
| 2021-12-09 | 5.960 | 5.990 | 5.880 | 5.980 | 5.831 | 19,847,955 |
| 2021-12-08 | 5.960 | 6.030 | 5.910 | 5.990 | 5.841 | 19,509,259 |
| 2021-12-07 | 6.050 | 6.070 | 5.840 | 5.930 | 5.782 | 30,724,779 |
| 2021-12-06 | 6.130 | 6.200 | 6.000 | 6.020 | 5.870 | 33,357,211 |
| 2021-12-03 | 6.260 | 6.260 | 5.990 | 6.130 | 5.977 | 36,096,168 |
| 2021-12-02 | 6.200 | 6.320 | 6.130 | 6.240 | 6.085 | 57,325,699 |
| 2021-12-01 | 6.130 | 6.300 | 6.110 | 6.170 | 6.016 | 60,493,299 |
| 2021-11-30 | 5.990 | 6.220 | 5.990 | 6.170 | 6.016 | 58,970,393 |
| 2021-11-29 | 5.950 | 6.070 | 5.900 | 6.020 | 5.870 | 31,913,824 |
| 2021-11-26 | 5.910 | 6.250 | 5.870 | 6.080 | 5.929 | 54,044,539 |
| 2021-11-25 | 5.980 | 6.030 | 5.810 | 6.000 | 5.851 | 44,239,386 |
| 2021-11-24 | 5.800 | 6.080 | 5.750 | 6.020 | 5.870 | 56,194,524 |
| 2021-11-23 | 5.880 | 5.940 | 5.770 | 5.840 | 5.695 | 40,574,634 |
| 2021-11-22 | 5.830 | 5.970 | 5.770 | 5.930 | 5.782 | 81,995,840 |
| 2021-11-19 | 5.350 | 5.810 | 5.330 | 5.810 | 5.665 | 71,801,891 |
| 2021-11-18 | 5.380 | 5.470 | 5.280 | 5.280 | 5.149 | 17,147,705 |
| 2021-11-17 | 5.220 | 5.370 | 5.210 | 5.360 | 5.227 | 16,153,424 |
| 2021-11-16 | 5.400 | 5.480 | 5.250 | 5.260 | 5.129 | 21,954,060 |
| 2021-11-15 | 5.430 | 5.490 | 5.390 | 5.420 | 5.285 | 20,289,576 |
| 2021-11-12 | 5.550 | 5.550 | 5.380 | 5.470 | 5.334 | 16,535,845 |
| 2021-11-11 | 5.450 | 5.600 | 5.440 | 5.520 | 5.383 | 15,424,687 |
| 2021-11-10 | 5.490 | 5.530 | 5.370 | 5.460 | 5.324 | 14,321,630 |
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.