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
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
2026-09-21	13.970	14.150	13.970	14.040	14.040	12,834,229
2026-09-18	13.960	14.040	13.890	13.970	13.970	12,682,627
2026-09-17	13.710	14.050	13.700	13.910	13.910	13,603,920
2026-09-16	13.680	13.870	13.500	13.820	13.820	11,928,502
2026-09-15	13.880	13.900	13.710	13.720	13.720	9,350,519
2026-09-14	13.890	14.080	13.820	13.880	13.880	9,929,300
2026-09-11	14.060	14.120	13.810	13.960	13.960	13,622,379
2026-09-10	14.450	14.460	14.160	14.200	14.200	13,571,819
2026-09-09	14.580	14.660	14.460	14.520	14.520	10,853,023
2026-09-08	14.800	14.810	14.610	14.620	14.620	14,455,438
2026-09-07	14.710	14.960	14.690	14.820	14.820	11,401,606
2026-09-04	15.070	15.130	14.720	14.770	14.770	14,131,925
2026-09-03	15.050	15.140	14.900	14.960	14.960	11,540,723
2026-09-02	15.000	15.100	14.850	14.970	14.970	14,200,399
2026-09-01	15.210	15.290	15.040	15.080	15.080	16,389,785
2026-08-31	14.790	15.240	14.740	15.230	15.230	21,385,355
2026-08-28	14.740	15.030	14.720	14.900	14.900	20,479,652
2026-08-27	14.600	14.790	14.540	14.750	14.750	13,974,572
2026-08-26	14.700	14.870	14.620	14.650	14.650	14,821,418
2026-08-25	14.320	14.760	14.320	14.670	14.670	14,923,601
2026-08-24	14.960	15.000	14.350	14.460	14.460	19,067,449
2026-08-21	14.700	15.070	14.520	14.950	14.950	14,863,749
2026-08-20	14.980	15.070	14.680	14.750	14.750	22,330,289
2026-08-19	16.100	16.100	14.860	14.950	14.950	45,864,172
2026-08-18	15.600	16.430	15.450	16.350	16.350	57,181,816
2026-08-17	15.460	15.770	15.310	15.670	15.670	21,890,615
2026-08-14	15.650	15.770	15.330	15.460	15.460	19,930,660
2026-08-13	16.000	16.020	15.650	15.650	15.650	24,548,229
2026-08-12	15.910	16.030	15.880	15.960	15.960	17,154,883
2026-08-11	16.020	16.180	15.880	15.960	15.960	25,214,305
2026-08-10	16.280	16.330	15.930	16.150	15.950	23,760,480
2026-08-07	16.210	16.440	16.110	16.270	16.069	25,607,742
2026-08-06	16.410	16.550	16.140	16.190	15.990	31,298,908
2026-08-05	16.590	16.790	16.400	16.510	16.306	33,229,051
2026-08-04	16.510	16.700	16.350	16.590	16.385	30,194,746
2026-08-03	15.970	16.670	15.900	16.510	16.306	37,787,486
2026-07-31	15.950	16.200	15.770	15.970	15.772	39,642,373
2026-07-30	15.720	16.090	15.650	15.690	15.496	40,064,855
2026-07-29	15.000	16.270	14.980	15.940	15.743	54,428,873
2026-07-28	15.100	15.180	14.550	15.130	14.943	52,453,616
2026-07-27	14.100	14.950	14.100	14.930	14.745	28,736,770
2026-07-24	14.200	14.390	13.990	14.120	13.945	14,882,757
2026-07-23	14.000	14.430	13.920	14.420	14.241	19,611,338

Page 1 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.