Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.420 | 5.530 | 5.400 | 5.490 | 5.353 | 16,050,428 |
| 2021-11-08 | 5.500 | 5.550 | 5.400 | 5.410 | 5.275 | 11,474,503 |
| 2021-11-05 | 5.580 | 5.600 | 5.480 | 5.490 | 5.353 | 18,237,430 |
| 2021-11-04 | 5.390 | 5.590 | 5.380 | 5.570 | 5.431 | 20,014,746 |
| 2021-11-03 | 5.390 | 5.490 | 5.340 | 5.410 | 5.275 | 13,897,553 |
| 2021-11-02 | 5.370 | 5.500 | 5.360 | 5.430 | 5.295 | 21,326,978 |
| 2021-11-01 | 5.360 | 5.450 | 5.290 | 5.380 | 5.246 | 13,798,254 |
| 2021-10-29 | 5.240 | 5.450 | 5.240 | 5.420 | 5.285 | 15,254,399 |
| 2021-10-28 | 5.320 | 5.430 | 5.220 | 5.230 | 5.100 | 12,410,338 |
| 2021-10-27 | 5.380 | 5.390 | 5.270 | 5.350 | 5.217 | 13,832,636 |
| 2021-10-26 | 5.510 | 5.520 | 5.420 | 5.460 | 5.324 | 12,150,119 |
| 2021-10-25 | 5.450 | 5.490 | 5.320 | 5.440 | 5.305 | 11,847,018 |
| 2021-10-22 | 5.620 | 5.630 | 5.400 | 5.450 | 5.314 | 18,121,276 |
| 2021-10-21 | 5.740 | 5.740 | 5.540 | 5.580 | 5.441 | 16,905,506 |
| 2021-10-20 | 5.800 | 5.800 | 5.650 | 5.700 | 5.558 | 14,182,159 |
| 2021-10-19 | 5.790 | 5.850 | 5.730 | 5.790 | 5.646 | 13,556,900 |
| 2021-10-18 | 5.790 | 5.860 | 5.730 | 5.790 | 5.646 | 12,630,389 |
| 2021-10-15 | 5.870 | 5.990 | 5.770 | 5.790 | 5.646 | 16,616,165 |
| 2021-10-14 | 5.640 | 5.960 | 5.620 | 5.870 | 5.724 | 29,557,257 |
← NewerPage 21 of 21 · 1,219 trading days
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.