Guangdong Dongfang Precision Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.720	20.100	19.280	19.600	19.313	65,397,496
2026-01-19	19.710	20.190	19.560	19.790	19.501	68,490,291
2026-01-16	19.360	19.880	19.350	19.660	19.372	75,376,149
2026-01-15	19.150	19.450	18.920	19.200	18.919	55,440,697
2026-01-14	19.260	20.090	19.200	19.350	19.067	109,254,961
2026-01-13	19.950	20.310	19.210	19.320	19.037	107,874,373
2026-01-12	20.100	20.180	19.730	19.940	19.648	102,637,021
2026-01-09	19.540	19.990	19.390	19.940	19.648	112,908,697
2026-01-08	19.090	19.630	19.010	19.280	18.998	73,137,900
2026-01-07	19.280	19.580	18.980	19.210	18.929	86,723,451
2026-01-06	19.120	19.850	18.970	19.510	19.225	103,456,675
2026-01-05	18.950	19.210	18.850	19.060	18.781	65,602,265
2025-12-31	19.150	19.490	18.750	19.220	18.939	86,765,133
2025-12-30	18.350	19.260	18.280	19.140	18.860	107,703,005
2025-12-29	18.500	18.860	18.370	18.500	18.229	72,155,759
2025-12-26	18.690	18.700	18.260	18.430	18.160	80,435,334
2025-12-25	17.820	19.560	17.790	18.900	18.624	126,640,450
2025-12-24	17.650	17.850	17.520	17.820	17.559	28,963,442
2025-12-23	17.960	18.000	17.600	17.730	17.471	40,318,894
2025-12-22	17.930	18.190	17.780	18.140	17.875	57,176,410
2025-12-19	17.600	17.780	17.510	17.680	17.421	31,039,420
2025-12-18	17.370	17.650	17.310	17.360	17.106	27,077,157
2025-12-17	17.250	17.660	17.210	17.550	17.293	34,389,511
2025-12-16	17.570	17.700	17.150	17.230	16.978	40,873,036
2025-12-15	18.100	18.110	17.690	17.730	17.471	43,880,315
2025-12-12	17.660	18.250	17.640	18.200	17.934	62,663,937
2025-12-11	18.030	18.080	17.600	17.600	17.343	44,099,962
2025-12-10	17.930	18.100	17.820	18.030	17.766	40,922,244
2025-12-09	18.490	18.540	18.050	18.080	17.816	64,458,478
2025-12-08	18.580	18.760	18.480	18.670	18.397	67,032,144
2025-12-05	18.410	18.690	17.900	18.570	18.298	79,085,107
2025-12-04	18.720	19.150	18.500	18.740	18.466	97,330,810
2025-12-03	19.500	19.500	18.390	18.440	18.170	97,879,083
2025-12-02	20.450	20.500	19.320	19.330	19.047	166,514,348
2025-12-01	20.240	20.240	20.230	20.240	19.944	50,166,535
2025-11-28	17.950	18.430	17.600	18.400	18.131	104,820,530
2025-11-27	17.570	17.840	17.410	17.590	17.333	48,468,010
2025-11-26	17.320	17.680	17.150	17.570	17.313	58,862,499
2025-11-25	17.400	17.680	17.270	17.350	17.096	55,514,198
2025-11-24	17.290	17.450	16.720	17.320	17.067	65,583,619
2025-11-21	17.600	17.740	17.100	17.200	16.948	74,136,072
2025-11-20	18.120	18.450	18.000	18.010	17.747	64,837,716
2025-11-19	17.850	18.080	17.740	17.910	17.648	44,510,117
2025-11-18	18.120	18.400	17.860	17.910	17.648	56,530,240
2025-11-17	18.030	18.340	18.030	18.260	17.993	52,667,279
2025-11-14	18.710	18.710	18.000	18.020	17.756	92,408,908
2025-11-13	18.990	19.090	18.680	19.010	18.732	79,418,727
2025-11-12	19.510	19.680	18.760	18.980	18.702	101,523,228
2025-11-11	19.950	20.220	19.650	19.700	19.412	86,499,319
2025-11-10	20.210	20.800	19.600	19.920	19.629	141,642,677
2025-11-07	20.850	21.150	19.960	19.990	19.698	173,052,738
2025-11-06	21.430	22.280	20.900	21.210	20.900	198,792,616
2025-11-05	20.540	22.330	20.540	21.840	21.521	256,491,334
2025-11-04	20.320	21.950	19.490	21.360	21.048	314,735,367
2025-11-03	19.860	20.900	19.550	20.900	20.594	311,847,452
2025-10-31	17.870	19.360	17.870	19.000	18.722	250,172,083
2025-10-30	18.200	18.350	17.600	17.600	17.343	65,027,718
2025-10-29	17.950	18.240	17.850	18.190	17.924	64,306,635
2025-10-28	17.800	18.160	17.660	17.900	17.638	54,518,843
2025-10-27	18.010	18.260	17.710	17.830	17.569	57,503,627

← NewerPage 4 of 21 · 1,218 trading daysOlder →

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.