Guangdong Dongfang Precision Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.090 | 13.480 | 13.090 | 13.090 | 13.090 | 18,640,574 |
| 2026-10-21 | 13.200 | 13.210 | 12.990 | 13.050 | 13.050 | 12,353,520 |
| 2026-10-20 | 12.820 | 13.350 | 12.800 | 13.160 | 13.160 | 19,731,837 |
| 2026-10-19 | 12.380 | 12.930 | 12.340 | 12.880 | 12.880 | 15,278,460 |
| 2026-10-16 | 12.460 | 12.680 | 12.290 | 12.460 | 12.460 | 14,561,570 |
| 2026-10-15 | 12.750 | 12.760 | 12.210 | 12.290 | 12.290 | 17,912,666 |
| 2026-10-14 | 13.300 | 13.340 | 13.000 | 13.010 | 13.010 | 10,136,748 |
| 2026-10-13 | 13.280 | 13.450 | 13.040 | 13.340 | 13.340 | 12,430,728 |
| 2026-10-12 | 13.630 | 13.700 | 13.360 | 13.410 | 13.410 | 9,988,353 |
| 2026-10-09 | 13.580 | 13.710 | 13.390 | 13.660 | 13.660 | 14,451,979 |
| 2026-10-08 | 13.840 | 14.040 | 13.540 | 13.610 | 13.610 | 15,817,248 |
| 2026-09-30 | 14.430 | 14.490 | 13.970 | 13.980 | 13.980 | 19,371,355 |
| 2026-09-29 | 14.560 | 14.610 | 14.320 | 14.430 | 14.430 | 18,343,721 |
| 2026-09-28 | 14.310 | 14.840 | 14.280 | 14.710 | 14.710 | 32,271,268 |
| 2026-09-24 | 14.200 | 14.790 | 14.070 | 14.440 | 14.440 | 31,449,340 |
| 2026-09-23 | 13.880 | 14.560 | 13.800 | 14.380 | 14.380 | 32,754,660 |
| 2026-09-22 | 14.120 | 14.130 | 13.860 | 13.910 | 13.910 | 13,158,600 |
Page 1 of 1 · 17 trading days
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.