Shenzhen CDL Precision Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.580	12.620	11.040	12.290	12.290	11,606,636
2026-10-22	13.000	13.170	12.700	12.800	12.800	3,840,600
2026-10-21	13.100	13.170	12.860	13.070	13.070	3,051,300
2026-10-20	12.800	13.150	12.600	12.920	12.920	3,131,100
2026-10-19	12.990	12.990	12.320	12.840	12.840	4,565,300
2026-10-16	13.010	13.180	12.820	12.990	12.990	4,035,900
2026-10-15	12.780	13.020	12.570	12.710	12.710	3,574,100
2026-10-14	13.460	13.590	13.090	13.140	13.140	3,318,500
2026-10-13	13.210	13.770	12.600	13.580	13.580	6,261,260
2026-10-12	13.630	13.910	13.400	13.420	13.420	7,478,400
2026-10-09	13.660	13.940	12.800	13.750	13.750	7,350,600
2026-10-08	14.290	14.580	13.600	13.760	13.760	5,795,860
2026-09-30	14.610	14.950	14.120	14.300	14.300	6,181,880
2026-09-29	14.360	15.120	14.120	14.680	14.680	7,450,662
2026-09-28	14.680	14.830	14.010	14.140	14.140	5,184,700
2026-09-24	15.070	15.300	14.710	14.770	14.770	6,626,303
2026-09-23	14.860	15.090	14.620	14.980	14.980	4,348,300
2026-09-22	15.140	15.200	14.770	14.800	14.800	4,495,020
2026-09-21	14.840	15.180	14.760	15.130	15.130	5,164,500
2026-09-18	14.800	15.100	14.600	14.860	14.860	5,027,960
2026-09-17	14.470	14.740	14.300	14.580	14.580	3,909,300
2026-09-16	14.220	14.600	14.060	14.510	14.510	4,570,460
2026-09-15	14.390	14.610	14.170	14.200	14.200	4,274,800
2026-09-14	13.950	14.780	13.600	14.550	14.550	6,880,860
2026-09-11	13.950	14.130	13.370	13.920	13.920	6,481,500
2026-09-10	14.200	14.340	13.920	14.090	14.090	4,199,500
2026-09-09	14.600	14.650	14.210	14.320	14.320	3,608,900
2026-09-08	14.800	14.830	14.400	14.520	14.520	4,785,200
2026-09-07	14.720	14.880	14.460	14.810	14.810	4,959,100
2026-09-04	15.070	15.170	14.320	14.450	14.450	5,933,600
2026-09-03	15.100	15.340	14.800	15.010	15.010	4,953,328
2026-09-02	14.900	15.300	14.750	15.090	15.090	5,408,400
2026-09-01	15.160	15.390	14.940	15.180	15.180	7,911,800
2026-08-31	14.560	15.280	14.500	15.200	15.200	8,220,600
2026-08-28	14.850	15.190	14.700	14.700	14.700	7,561,500
2026-08-27	15.130	15.130	14.700	15.000	15.000	10,345,200
2026-08-26	14.260	15.080	14.030	14.980	14.980	12,173,060
2026-08-25	13.930	14.520	13.730	14.400	14.400	7,939,250
2026-08-24	14.680	14.800	13.980	14.230	14.230	11,025,600
2026-08-21	13.960	14.830	13.700	14.670	14.670	13,253,300
2026-08-20	14.150	14.620	13.830	14.020	14.020	9,525,400
2026-08-19	14.590	14.900	13.800	13.910	13.910	12,489,800
2026-08-18	15.070	15.880	14.700	14.960	14.960	14,233,600
2026-08-17	14.230	15.150	14.000	15.130	15.130	14,028,600
2026-08-14	15.100	15.150	14.000	14.180	14.180	18,098,648
2026-08-13	16.400	16.580	15.050	15.120	15.120	14,723,300
2026-08-12	15.590	16.320	15.590	15.990	15.990	13,506,560
2026-08-11	15.910	16.300	15.090	15.800	15.800	19,607,705
2026-08-10	15.910	16.170	15.470	15.940	15.940	21,230,721
2026-08-07	14.930	16.310	14.780	15.610	15.610	31,705,893
2026-08-06	15.000	15.800	14.500	15.230	15.230	37,171,680
2026-08-05	14.000	15.060	13.400	15.060	15.060	14,970,460
2026-08-04	11.930	12.660	11.710	12.550	12.550	9,216,600
2026-08-03	11.330	12.070	11.180	11.860	11.860	8,134,600
2026-07-31	11.760	11.950	11.280	11.310	11.310	8,195,159
2026-07-30	11.840	11.880	11.050	11.120	11.120	7,394,690
2026-07-29	12.270	12.300	11.350	11.840	11.840	9,491,000
2026-07-28	12.000	12.920	11.820	12.280	12.280	12,629,900
2026-07-27	11.100	12.140	11.100	12.110	12.110	11,440,600
2026-07-24	11.010	11.470	10.800	11.240	11.240	6,837,500

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-27	0.0385 CNY
2021-05-28	0.0400 CNY
2020-05-15	0.0632 CNY
2019-06-12	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.