Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.180 | 7.580 | 6.920 | 7.040 | 6.865 | 241,172,111 |
| 2024-10-29 | 6.550 | 7.100 | 6.450 | 7.100 | 6.923 | 160,382,831 |
| 2024-10-28 | 6.320 | 6.450 | 6.310 | 6.450 | 6.289 | 53,690,490 |
| 2024-10-25 | 6.230 | 6.340 | 6.200 | 6.310 | 6.153 | 53,494,166 |
| 2024-10-24 | 6.220 | 6.260 | 6.170 | 6.200 | 6.046 | 44,132,837 |
| 2024-10-23 | 6.310 | 6.350 | 6.180 | 6.230 | 6.075 | 60,526,003 |
| 2024-10-22 | 6.230 | 6.390 | 6.110 | 6.320 | 6.163 | 81,739,701 |
| 2024-10-21 | 6.120 | 6.190 | 6.030 | 6.190 | 6.036 | 72,770,300 |
| 2024-10-18 | 5.880 | 6.140 | 5.860 | 6.080 | 5.929 | 67,588,599 |
| 2024-10-17 | 5.880 | 6.000 | 5.880 | 5.910 | 5.763 | 49,507,592 |
| 2024-10-16 | 5.840 | 5.930 | 5.810 | 5.850 | 5.704 | 48,722,495 |
| 2024-10-15 | 6.080 | 6.190 | 5.920 | 5.930 | 5.782 | 92,119,987 |
| 2024-10-14 | 5.630 | 5.820 | 5.610 | 5.820 | 5.675 | 43,369,013 |
| 2024-10-11 | 5.850 | 5.860 | 5.590 | 5.640 | 5.500 | 44,207,822 |
| 2024-10-10 | 5.880 | 6.050 | 5.710 | 5.870 | 5.724 | 58,009,362 |
| 2024-10-09 | 6.380 | 6.380 | 5.910 | 5.910 | 5.763 | 97,091,451 |
| 2024-10-08 | 6.960 | 6.960 | 6.150 | 6.570 | 6.406 | 151,589,665 |
| 2024-09-30 | 5.950 | 6.370 | 5.860 | 6.330 | 6.172 | 133,641,538 |
| 2024-09-27 | 5.700 | 5.920 | 5.630 | 5.840 | 5.695 | 68,113,743 |
| 2024-09-26 | 5.390 | 5.600 | 5.380 | 5.600 | 5.461 | 50,667,263 |
| 2024-09-25 | 5.410 | 5.550 | 5.390 | 5.410 | 5.275 | 48,590,360 |
| 2024-09-24 | 5.220 | 5.390 | 5.160 | 5.370 | 5.236 | 37,505,438 |
| 2024-09-23 | 5.120 | 5.230 | 5.120 | 5.200 | 5.071 | 17,799,880 |
| 2024-09-20 | 5.230 | 5.240 | 5.130 | 5.160 | 5.032 | 17,019,047 |
| 2024-09-19 | 5.110 | 5.230 | 5.080 | 5.210 | 5.080 | 22,712,700 |
| 2024-09-18 | 5.110 | 5.130 | 5.020 | 5.090 | 4.963 | 16,303,180 |
| 2024-09-13 | 5.230 | 5.250 | 5.120 | 5.120 | 4.993 | 19,959,500 |
| 2024-09-12 | 5.230 | 5.330 | 5.230 | 5.250 | 5.119 | 20,570,320 |
| 2024-09-11 | 5.210 | 5.250 | 5.180 | 5.220 | 5.090 | 12,351,740 |
| 2024-09-10 | 5.220 | 5.270 | 5.120 | 5.250 | 5.119 | 19,538,320 |
| 2024-09-09 | 5.180 | 5.290 | 5.140 | 5.220 | 5.090 | 18,451,158 |
| 2024-09-06 | 5.330 | 5.350 | 5.190 | 5.220 | 5.090 | 20,676,447 |
| 2024-09-05 | 5.300 | 5.390 | 5.290 | 5.340 | 5.207 | 19,240,400 |
| 2024-09-04 | 5.330 | 5.400 | 5.280 | 5.300 | 5.168 | 27,241,847 |
| 2024-09-03 | 5.330 | 5.520 | 5.300 | 5.390 | 5.256 | 32,868,300 |
| 2024-09-02 | 5.410 | 5.470 | 5.320 | 5.330 | 5.197 | 27,759,160 |
| 2024-08-30 | 5.350 | 5.540 | 5.320 | 5.450 | 5.314 | 39,028,840 |
| 2024-08-29 | 5.180 | 5.380 | 5.150 | 5.350 | 5.217 | 34,120,891 |
| 2024-08-28 | 5.150 | 5.280 | 5.140 | 5.220 | 5.090 | 22,963,075 |
| 2024-08-27 | 5.300 | 5.310 | 5.150 | 5.190 | 5.061 | 28,269,110 |
| 2024-08-26 | 5.300 | 5.350 | 5.270 | 5.300 | 5.168 | 24,132,016 |
| 2024-08-23 | 5.340 | 5.380 | 5.250 | 5.280 | 5.149 | 36,271,620 |
| 2024-08-22 | 5.570 | 5.600 | 5.330 | 5.330 | 5.197 | 70,225,593 |
| 2024-08-21 | 5.710 | 5.760 | 5.560 | 5.620 | 5.480 | 71,222,827 |
| 2024-08-20 | 5.580 | 5.960 | 5.550 | 5.820 | 5.675 | 105,023,478 |
| 2024-08-19 | 5.560 | 5.640 | 5.520 | 5.530 | 5.392 | 34,326,289 |
| 2024-08-16 | 5.720 | 5.780 | 5.580 | 5.590 | 5.451 | 48,921,628 |
| 2024-08-15 | 5.620 | 5.780 | 5.560 | 5.720 | 5.578 | 46,237,316 |
| 2024-08-14 | 5.650 | 5.720 | 5.570 | 5.650 | 5.509 | 39,246,427 |
| 2024-08-13 | 5.540 | 5.650 | 5.540 | 5.650 | 5.509 | 35,698,386 |
| 2024-08-12 | 5.550 | 5.620 | 5.460 | 5.540 | 5.402 | 35,900,420 |
| 2024-08-09 | 5.720 | 5.750 | 5.610 | 5.610 | 5.470 | 39,214,760 |
| 2024-08-08 | 5.800 | 5.820 | 5.610 | 5.680 | 5.539 | 70,747,900 |
| 2024-08-07 | 5.930 | 6.050 | 5.870 | 5.880 | 5.734 | 66,820,256 |
| 2024-08-06 | 5.890 | 6.050 | 5.760 | 5.990 | 5.841 | 92,376,522 |
| 2024-08-05 | 6.110 | 6.180 | 5.800 | 5.800 | 5.656 | 119,413,328 |
| 2024-08-02 | 6.530 | 6.650 | 6.200 | 6.270 | 6.114 | 165,871,347 |
| 2024-08-01 | 6.960 | 7.260 | 6.700 | 6.830 | 6.660 | 251,843,167 |
| 2024-07-31 | 5.950 | 6.630 | 5.900 | 6.630 | 6.465 | 168,365,377 |
| 2024-07-30 | 6.310 | 6.330 | 5.940 | 6.030 | 5.880 | 137,730,291 |
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.