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
2025-07-24	13.240	13.720	13.240	13.670	13.470	117,370,670
2025-07-23	13.360	13.820	13.230	13.250	13.056	141,337,293
2025-07-22	13.800	14.800	13.590	13.600	13.401	244,152,981
2025-07-21	13.060	13.620	12.880	13.590	13.391	162,256,544
2025-07-18	12.740	13.500	12.740	13.060	12.869	178,456,359
2025-07-17	12.310	12.630	12.240	12.530	12.347	77,725,220
2025-07-16	12.210	12.730	12.160	12.470	12.288	82,004,990
2025-07-15	12.290	12.500	12.170	12.270	12.091	50,825,060
2025-07-14	12.430	12.470	12.230	12.280	12.100	54,342,460
2025-07-11	12.100	12.410	12.000	12.380	12.199	94,893,607
2025-07-10	12.000	12.140	11.970	12.040	11.864	52,623,204
2025-07-09	11.980	12.140	11.880	11.900	11.726	39,444,446
2025-07-08	11.830	11.960	11.800	11.950	11.775	24,844,100
2025-07-07	11.900	11.900	11.780	11.860	11.687	21,142,400
2025-07-04	11.950	12.070	11.840	11.900	11.726	30,913,352
2025-07-03	11.900	12.010	11.830	11.940	11.765	21,342,699
2025-07-02	12.030	12.040	11.830	11.910	11.736	30,640,803
2025-07-01	12.060	12.150	11.970	12.020	11.844	30,228,064
2025-06-30	11.980	12.080	11.900	12.060	11.884	37,129,377
2025-06-27	11.910	12.060	11.810	11.970	11.795	44,306,200
2025-06-26	11.990	12.230	11.900	12.000	11.825	85,124,902
2025-06-25	11.630	11.750	11.540	11.750	11.578	39,227,860
2025-06-24	11.310	11.650	11.290	11.600	11.430	37,052,573
2025-06-23	11.000	11.320	11.000	11.310	11.145	23,983,780
2025-06-20	11.350	11.430	11.150	11.160	10.997	30,313,552
2025-06-19	11.590	11.730	11.330	11.380	11.214	39,183,052
2025-06-18	11.730	11.760	11.530	11.640	11.470	36,503,239
2025-06-17	11.880	11.960	11.730	11.780	11.608	35,971,120
2025-06-16	11.900	12.040	11.850	11.920	11.746	31,931,600
2025-06-13	12.160	12.190	11.990	12.050	11.874	50,027,064
2025-06-12	12.190	12.340	12.110	12.250	12.071	39,723,100
2025-06-11	12.180	12.320	12.100	12.230	12.051	40,803,100
2025-06-10	12.230	12.390	11.930	12.240	12.061	49,791,823
2025-06-09	12.120	12.270	12.100	12.190	12.012	34,313,080
2025-06-06	12.350	12.390	12.010	12.040	11.864	53,536,862
2025-06-05	12.350	12.390	12.200	12.390	12.209	39,509,070
2025-06-04	12.440	12.540	12.420	12.470	12.160	33,635,900
2025-06-03	12.410	12.510	12.360	12.430	12.121	35,586,340
2025-05-30	13.000	13.020	12.500	12.520	12.208	66,179,193
2025-05-29	12.640	13.100	12.610	12.910	12.589	89,328,160
2025-05-28	12.530	13.080	12.510	12.760	12.442	97,266,820
2025-05-27	12.580	12.750	12.400	12.530	12.218	53,488,300
2025-05-26	12.270	12.840	12.240	12.690	12.374	73,908,501
2025-05-23	12.550	12.650	12.260	12.290	11.984	52,320,245
2025-05-22	12.700	12.840	12.390	12.400	12.091	51,439,065
2025-05-21	12.880	12.960	12.700	12.780	12.462	56,078,500
2025-05-20	12.760	13.150	12.620	13.050	12.725	78,944,181
2025-05-19	12.890	13.100	12.530	12.800	12.481	60,213,529
2025-05-16	12.600	13.200	12.570	12.810	12.491	66,681,000
2025-05-15	12.910	12.920	12.630	12.660	12.345	60,204,061
2025-05-14	12.940	13.250	12.940	13.000	12.676	70,341,900
2025-05-13	13.450	13.460	12.960	12.980	12.657	86,333,970
2025-05-12	13.130	13.360	13.130	13.320	12.988	108,256,151
2025-05-09	12.960	13.490	12.620	13.120	12.793	139,143,870
2025-05-08	12.950	13.130	12.910	13.030	12.706	73,821,277
2025-05-07	13.400	13.580	12.900	13.030	12.706	132,497,831
2025-05-06	13.060	13.640	12.900	13.350	13.018	143,313,878
2025-04-30	12.360	13.200	12.310	12.870	12.550	134,122,260
2025-04-29	12.160	12.520	12.160	12.380	12.072	94,754,200
2025-04-28	12.100	12.890	12.020	12.350	12.043	145,164,973

← NewerPage 6 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.