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
2025-10-24	17.480	18.080	17.360	17.720	17.461	57,781,660
2025-10-23	17.500	17.500	17.020	17.250	16.998	47,005,298
2025-10-22	17.550	18.090	17.380	17.840	17.579	67,125,358
2025-10-21	17.030	17.620	16.720	17.460	17.205	47,028,797
2025-10-20	17.490	17.610	16.780	17.010	16.761	51,989,137
2025-10-17	18.000	18.000	17.230	17.260	17.008	53,864,774
2025-10-16	18.750	18.750	18.000	18.100	17.835	74,063,294
2025-10-15	18.200	18.970	17.650	18.920	18.643	99,949,143
2025-10-14	18.500	19.190	18.210	18.310	18.042	84,379,250
2025-10-13	17.510	18.600	17.510	18.480	18.210	84,468,909
2025-10-10	18.800	19.140	18.600	18.750	18.476	89,761,136
2025-10-09	18.150	18.800	18.150	18.800	18.525	90,759,625
2025-09-30	18.200	18.440	18.010	18.020	17.756	54,339,836
2025-09-29	18.020	18.250	17.800	18.070	17.806	56,554,447
2025-09-26	18.630	18.830	17.980	18.020	17.756	75,983,842
2025-09-25	19.300	19.300	18.660	18.770	18.495	108,585,678
2025-09-24	18.800	19.500	18.320	19.290	19.008	165,385,655
2025-09-23	17.800	18.850	17.250	18.580	18.308	148,028,319
2025-09-22	17.640	18.050	17.530	17.790	17.530	52,086,022
2025-09-19	18.300	18.310	17.550	17.660	17.402	81,569,716
2025-09-18	18.880	19.080	17.980	18.340	18.072	153,117,565
2025-09-17	18.200	19.300	18.060	19.020	18.742	172,472,746
2025-09-16	17.390	18.000	17.370	17.940	17.678	82,968,161
2025-09-15	17.790	17.800	17.450	17.480	17.224	58,051,957
2025-09-12	17.580	18.110	17.320	17.790	17.530	104,956,420
2025-09-11	16.890	17.570	16.820	17.570	17.313	79,437,214
2025-09-10	16.980	17.210	16.830	16.990	16.742	42,751,123
2025-09-09	17.350	17.430	16.860	16.980	16.732	57,192,018
2025-09-08	17.280	17.640	17.110	17.480	17.224	75,127,711
2025-09-05	16.670	17.300	16.440	17.280	17.027	73,052,327
2025-09-04	17.390	17.580	16.330	16.670	16.426	85,966,710
2025-09-03	17.910	18.110	17.220	17.260	17.008	79,530,036
2025-09-02	18.720	18.790	17.390	17.890	17.628	136,641,046
2025-09-01	18.700	19.080	18.540	18.650	18.377	84,287,445
2025-08-29	19.580	19.590	18.630	18.800	18.525	132,347,674
2025-08-28	19.160	19.630	18.900	19.580	19.294	176,372,482
2025-08-27	20.080	20.900	19.700	19.750	19.461	241,199,276
2025-08-26	20.600	20.940	19.610	19.610	19.323	280,102,742
2025-08-25	18.750	20.220	18.750	20.220	19.924	208,489,077
2025-08-22	18.140	18.640	17.810	18.380	18.111	149,078,986
2025-08-21	19.800	19.800	18.070	18.090	17.825	226,967,634
2025-08-20	19.000	20.840	18.610	19.700	19.412	248,214,695
2025-08-19	19.000	19.800	18.120	19.290	19.008	259,667,323
2025-08-18	18.900	19.490	18.710	18.980	18.702	214,605,641
2025-08-15	18.880	20.090	18.780	19.020	18.742	255,897,628
2025-08-14	19.400	20.620	18.910	19.220	18.939	307,854,700
2025-08-13	17.250	18.980	17.100	18.980	18.702	231,153,553
2025-08-12	16.820	17.550	16.820	17.250	16.998	226,188,882
2025-08-11	17.000	17.380	16.580	16.810	16.564	208,407,342
2025-08-08	17.200	18.350	16.850	16.910	16.663	346,552,023
2025-08-07	16.200	17.200	16.000	17.200	16.948	330,252,154
2025-08-06	14.260	15.640	14.160	15.640	15.411	202,584,190
2025-08-05	13.950	14.270	13.870	14.220	14.012	83,397,477
2025-08-04	13.490	13.910	13.450	13.890	13.687	62,982,549
2025-08-01	14.070	14.190	13.600	13.620	13.421	91,354,339
2025-07-31	14.190	14.420	13.930	14.100	13.894	104,855,169
2025-07-30	13.910	14.640	13.730	14.370	14.160	137,830,241
2025-07-29	13.900	14.140	13.660	13.850	13.647	101,374,142
2025-07-28	13.420	14.030	13.340	13.900	13.697	112,523,946
2025-07-25	13.560	13.600	13.340	13.390	13.194	82,484,701

← NewerPage 5 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.