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
2025-04-25	11.820	11.870	11.680	11.800	11.506	45,760,520
2025-04-24	11.900	12.060	11.650	11.780	11.487	59,437,300
2025-04-23	11.630	12.100	11.630	11.980	11.682	95,099,035
2025-04-22	11.650	11.710	11.510	11.520	11.233	35,348,600
2025-04-21	11.390	11.680	11.380	11.680	11.389	46,387,271
2025-04-18	11.720	11.730	11.380	11.440	11.155	54,788,882
2025-04-17	11.670	11.990	11.600	11.700	11.409	65,990,908
2025-04-16	11.850	12.150	11.700	11.820	11.526	91,046,777
2025-04-15	11.500	12.500	11.420	12.060	11.760	124,984,109
2025-04-14	11.500	11.830	11.470	11.580	11.292	104,616,202
2025-04-11	11.300	11.620	11.210	11.270	10.989	125,608,820
2025-04-10	11.250	11.260	10.760	11.260	10.980	96,441,434
2025-04-09	9.260	10.320	8.660	10.240	9.985	105,174,674
2025-04-08	9.800	10.250	9.310	9.620	9.381	94,727,594
2025-04-07	10.360	10.650	10.340	10.340	10.083	24,939,000
2025-04-03	11.500	11.840	11.420	11.490	11.204	50,168,125
2025-04-02	11.830	12.100	11.720	11.820	11.526	51,373,304
2025-04-01	11.840	12.150	11.710	11.940	11.643	58,721,629
2025-03-31	12.070	12.080	11.450	11.750	11.457	76,460,296
2025-03-28	12.270	12.650	12.130	12.230	11.926	67,987,390
2025-03-27	12.830	12.940	12.280	12.290	11.984	124,564,300
2025-03-26	12.820	13.360	12.600	12.970	12.647	156,677,722
2025-03-25	12.400	13.730	12.300	13.420	13.086	223,677,041
2025-03-24	13.120	13.130	12.110	12.480	12.169	149,426,900
2025-03-21	13.770	14.340	13.270	13.450	13.115	202,931,740
2025-03-20	13.280	14.510	12.880	13.880	13.534	241,864,676
2025-03-19	13.020	13.450	13.020	13.310	12.979	152,438,222
2025-03-18	13.200	13.530	12.920	12.960	12.637	159,717,918
2025-03-17	12.920	12.990	12.700	12.870	12.550	89,576,940
2025-03-14	12.250	12.830	12.090	12.760	12.442	117,358,606
2025-03-13	12.700	12.880	12.060	12.240	11.935	94,748,830
2025-03-12	12.400	12.970	12.300	12.700	12.384	133,712,218
2025-03-11	11.810	12.630	11.730	12.400	12.091	108,378,198
2025-03-10	12.180	12.220	11.910	12.070	11.770	68,197,825
2025-03-07	12.120	12.820	11.880	12.300	11.994	116,450,224
2025-03-06	11.880	12.630	11.810	12.140	11.838	102,946,546
2025-03-05	11.500	11.990	11.470	11.870	11.574	83,527,713
2025-03-04	11.250	11.730	11.210	11.590	11.301	80,244,303
2025-03-03	12.010	12.140	11.280	11.400	11.116	143,361,420
2025-02-28	13.310	13.390	12.360	12.360	12.052	179,296,175
2025-02-27	12.700	14.090	12.620	13.730	13.388	274,931,002
2025-02-26	12.840	13.190	12.720	12.810	12.491	102,568,848
2025-02-25	12.720	13.050	12.630	12.750	12.433	89,917,513
2025-02-24	13.280	13.280	12.800	13.020	12.696	118,670,049
2025-02-21	13.320	13.590	13.240	13.410	13.076	137,516,561
2025-02-20	13.650	13.670	13.200	13.320	12.988	158,165,787
2025-02-19	12.970	13.960	12.850	13.690	13.349	233,489,997
2025-02-18	12.430	13.500	12.360	12.970	12.647	232,205,458
2025-02-17	12.150	12.670	12.100	12.530	12.218	118,609,218
2025-02-14	12.300	12.610	12.070	12.180	11.877	127,978,235
2025-02-13	12.700	13.470	12.360	12.550	12.238	195,826,800
2025-02-12	12.150	12.960	12.010	12.700	12.384	179,648,065
2025-02-11	12.330	12.470	12.100	12.230	11.926	104,911,883
2025-02-10	12.450	12.560	12.250	12.370	12.062	133,431,987
2025-02-07	12.200	12.880	12.060	12.450	12.140	216,995,868
2025-02-06	11.680	12.440	11.610	12.320	12.013	162,876,549
2025-02-05	11.420	11.980	11.290	11.790	11.496	113,124,376
2025-01-27	12.200	12.220	11.210	11.320	11.038	141,896,565
2025-01-24	11.730	12.270	11.440	12.200	11.896	183,133,057
2025-01-23	11.720	12.770	11.680	12.030	11.731	218,881,052

← NewerPage 7 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.