Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.720 | 12.770 | 11.680 | 12.030 | 11.731 | 218,881,052 |
| 2025-01-22 | 11.570 | 11.920 | 11.470 | 11.610 | 11.321 | 87,660,846 |
| 2025-01-21 | 12.000 | 12.120 | 11.510 | 11.830 | 11.535 | 135,719,172 |
| 2025-01-20 | 11.800 | 12.100 | 11.510 | 11.950 | 11.652 | 148,456,180 |
| 2025-01-17 | 11.570 | 12.140 | 11.450 | 11.700 | 11.409 | 173,434,796 |
| 2025-01-16 | 11.740 | 11.840 | 11.440 | 11.680 | 11.389 | 180,935,321 |
| 2025-01-15 | 11.800 | 12.190 | 11.570 | 11.900 | 11.604 | 255,884,274 |
| 2025-01-14 | 10.410 | 11.440 | 10.410 | 11.440 | 11.155 | 152,759,417 |
| 2025-01-13 | 10.420 | 10.790 | 10.200 | 10.400 | 10.141 | 121,362,135 |
| 2025-01-10 | 10.730 | 11.350 | 10.730 | 10.840 | 10.570 | 196,575,753 |
| 2025-01-09 | 10.900 | 11.130 | 10.650 | 10.730 | 10.463 | 231,229,855 |
| 2025-01-08 | 10.190 | 11.150 | 10.160 | 11.150 | 10.872 | 285,190,472 |
| 2025-01-07 | 9.220 | 10.140 | 9.130 | 10.140 | 9.888 | 101,282,043 |
| 2025-01-06 | 9.100 | 9.310 | 8.870 | 9.220 | 8.990 | 64,959,738 |
| 2025-01-03 | 9.740 | 9.840 | 9.110 | 9.120 | 8.893 | 70,069,720 |
| 2025-01-02 | 9.750 | 10.070 | 9.620 | 9.740 | 9.498 | 67,407,473 |
| 2024-12-31 | 10.250 | 10.300 | 9.740 | 9.750 | 9.507 | 61,222,440 |
| 2024-12-30 | 10.330 | 10.390 | 10.030 | 10.200 | 9.946 | 50,421,811 |
| 2024-12-27 | 10.190 | 10.460 | 10.190 | 10.300 | 10.044 | 56,037,811 |
| 2024-12-26 | 10.320 | 10.390 | 10.200 | 10.240 | 9.985 | 51,164,620 |
| 2024-12-25 | 10.670 | 10.760 | 10.180 | 10.230 | 9.975 | 65,849,736 |
| 2024-12-24 | 10.650 | 10.950 | 10.470 | 10.720 | 10.453 | 64,117,706 |
| 2024-12-23 | 11.180 | 11.180 | 10.470 | 10.640 | 10.375 | 84,919,890 |
| 2024-12-20 | 11.060 | 11.380 | 10.920 | 11.200 | 10.921 | 94,381,723 |
| 2024-12-19 | 10.790 | 11.260 | 10.560 | 11.050 | 10.775 | 105,779,034 |
| 2024-12-18 | 10.780 | 11.000 | 10.520 | 10.890 | 10.619 | 86,655,625 |
| 2024-12-17 | 11.200 | 11.260 | 10.700 | 10.760 | 10.492 | 105,030,078 |
| 2024-12-16 | 11.600 | 11.750 | 11.220 | 11.310 | 11.028 | 117,303,487 |
| 2024-12-13 | 12.410 | 12.550 | 11.600 | 11.640 | 11.350 | 177,200,028 |
| 2024-12-12 | 12.700 | 12.970 | 12.150 | 12.410 | 12.101 | 190,798,128 |
| 2024-12-11 | 13.000 | 13.350 | 12.550 | 12.850 | 12.530 | 263,281,667 |
| 2024-12-10 | 12.350 | 13.230 | 12.070 | 13.230 | 12.901 | 199,194,568 |
| 2024-12-09 | 12.350 | 12.980 | 12.010 | 12.030 | 11.731 | 210,220,317 |
| 2024-12-06 | 13.490 | 13.890 | 12.900 | 12.910 | 12.589 | 261,853,699 |
| 2024-12-05 | 12.920 | 13.800 | 12.420 | 13.680 | 13.339 | 305,730,585 |
| 2024-12-04 | 12.040 | 13.650 | 11.880 | 12.790 | 12.472 | 319,964,261 |
| 2024-12-03 | 11.760 | 12.800 | 11.560 | 12.470 | 12.160 | 304,408,256 |
| 2024-12-02 | 11.300 | 12.160 | 11.130 | 11.740 | 11.448 | 261,955,477 |
| 2024-11-29 | 11.120 | 12.230 | 10.820 | 11.570 | 11.282 | 332,484,289 |
| 2024-11-28 | 12.900 | 13.180 | 11.520 | 11.650 | 11.360 | 353,823,681 |
| 2024-11-27 | 12.620 | 14.010 | 12.620 | 12.620 | 12.306 | 434,916,410 |
| 2024-11-26 | 16.010 | 17.140 | 14.020 | 14.020 | 13.671 | 526,849,307 |
| 2024-11-25 | 15.580 | 15.580 | 15.300 | 15.580 | 15.192 | 210,328,937 |
| 2024-11-22 | 14.160 | 14.160 | 14.160 | 14.160 | 13.807 | 17,930,498 |
| 2024-11-21 | 12.870 | 12.870 | 12.870 | 12.870 | 12.550 | 5,179,011 |
| 2024-11-20 | 11.700 | 11.700 | 11.700 | 11.700 | 11.409 | 20,461,586 |
| 2024-11-19 | 10.640 | 10.640 | 9.980 | 10.640 | 10.375 | 227,684,147 |
| 2024-11-18 | 9.670 | 9.670 | 9.670 | 9.670 | 9.429 | 12,339,173 |
| 2024-11-15 | 8.210 | 8.790 | 8.160 | 8.790 | 8.571 | 154,070,606 |
| 2024-11-14 | 7.220 | 7.990 | 7.090 | 7.990 | 7.791 | 129,553,317 |
| 2024-11-13 | 7.320 | 7.350 | 7.070 | 7.260 | 7.079 | 62,530,600 |
| 2024-11-12 | 7.570 | 7.690 | 7.300 | 7.380 | 7.196 | 84,540,227 |
| 2024-11-11 | 7.760 | 7.770 | 7.500 | 7.630 | 7.440 | 117,389,010 |
| 2024-11-08 | 7.350 | 7.810 | 7.330 | 7.620 | 7.430 | 158,865,621 |
| 2024-11-07 | 7.100 | 7.420 | 7.040 | 7.370 | 7.187 | 99,315,596 |
| 2024-11-06 | 7.300 | 7.470 | 7.120 | 7.190 | 7.011 | 109,901,485 |
| 2024-11-05 | 7.200 | 7.430 | 7.120 | 7.330 | 7.148 | 128,562,148 |
| 2024-11-04 | 6.800 | 7.330 | 6.800 | 7.200 | 7.021 | 121,278,933 |
| 2024-11-01 | 7.150 | 7.250 | 6.750 | 6.770 | 6.601 | 144,615,084 |
| 2024-10-31 | 7.030 | 7.650 | 7.030 | 7.330 | 7.148 | 203,892,436 |
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.