Shenzhen CDL Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.450 | 6.600 | 6.330 | 6.540 | 6.540 | 6,438,600 |
| 2024-07-26 | 6.300 | 6.420 | 6.260 | 6.400 | 6.400 | 4,798,400 |
| 2024-07-25 | 6.250 | 6.380 | 6.110 | 6.320 | 6.320 | 5,951,200 |
| 2024-07-24 | 6.470 | 6.580 | 6.260 | 6.330 | 6.330 | 6,932,800 |
| 2024-07-23 | 6.660 | 6.710 | 6.420 | 6.450 | 6.450 | 7,208,100 |
| 2024-07-22 | 6.600 | 6.730 | 6.560 | 6.650 | 6.650 | 7,290,700 |
| 2024-07-19 | 6.590 | 6.710 | 6.480 | 6.650 | 6.650 | 8,944,819 |
| 2024-07-18 | 6.590 | 6.690 | 6.380 | 6.630 | 6.630 | 13,652,619 |
| 2024-07-17 | 7.490 | 7.590 | 6.880 | 6.920 | 6.920 | 18,399,946 |
| 2024-07-16 | 7.500 | 7.720 | 7.450 | 7.620 | 7.620 | 13,303,533 |
| 2024-07-15 | 7.730 | 7.740 | 7.380 | 7.520 | 7.520 | 15,794,113 |
| 2024-07-12 | 8.000 | 8.060 | 7.760 | 7.880 | 7.880 | 22,046,300 |
| 2024-07-11 | 8.050 | 8.500 | 7.840 | 8.350 | 8.350 | 34,534,679 |
| 2024-07-10 | 7.930 | 8.220 | 7.610 | 8.020 | 8.020 | 29,247,706 |
| 2024-07-09 | 7.640 | 8.390 | 7.640 | 8.120 | 8.120 | 41,303,210 |
| 2024-07-08 | 7.300 | 8.760 | 7.210 | 8.420 | 8.420 | 51,570,590 |
| 2024-07-05 | 7.100 | 7.300 | 6.740 | 7.300 | 7.300 | 17,217,699 |
| 2024-07-04 | 7.040 | 8.270 | 7.030 | 7.330 | 7.330 | 22,539,560 |
| 2024-07-03 | 7.160 | 7.440 | 7.000 | 7.110 | 7.110 | 8,067,400 |
| 2024-07-02 | 6.970 | 7.280 | 6.900 | 7.280 | 7.280 | 8,761,880 |
| 2024-07-01 | 7.200 | 7.300 | 6.820 | 6.990 | 6.990 | 7,354,040 |
| 2024-06-28 | 6.990 | 7.470 | 6.810 | 7.250 | 7.250 | 10,468,360 |
| 2024-06-27 | 6.890 | 7.230 | 6.830 | 6.940 | 6.940 | 6,402,160 |
| 2024-06-26 | 6.470 | 6.950 | 6.200 | 6.940 | 6.940 | 4,586,720 |
| 2024-06-25 | 6.590 | 6.690 | 6.390 | 6.460 | 6.460 | 3,745,900 |
| 2024-06-24 | 6.810 | 6.890 | 6.550 | 6.590 | 6.590 | 4,435,550 |
| 2024-06-21 | 6.970 | 7.030 | 6.670 | 6.910 | 6.910 | 4,524,860 |
| 2024-06-20 | 7.160 | 7.200 | 6.930 | 6.930 | 6.930 | 4,509,483 |
| 2024-06-19 | 7.250 | 7.290 | 7.110 | 7.160 | 7.160 | 5,085,799 |
| 2024-06-18 | 6.940 | 7.250 | 6.940 | 7.230 | 7.230 | 6,650,843 |
| 2024-06-17 | 6.860 | 7.100 | 6.810 | 7.020 | 7.020 | 5,889,660 |
| 2024-06-14 | 6.900 | 7.030 | 6.820 | 6.930 | 6.930 | 6,289,760 |
| 2024-06-13 | 6.960 | 7.170 | 6.920 | 6.990 | 6.990 | 12,386,700 |
| 2024-06-12 | 6.620 | 7.790 | 6.550 | 7.100 | 7.100 | 15,255,160 |
| 2024-06-11 | 6.340 | 6.520 | 6.050 | 6.510 | 6.510 | 4,421,020 |
| 2024-06-07 | 6.330 | 6.560 | 6.250 | 6.370 | 6.370 | 5,993,600 |
| 2024-06-06 | 6.780 | 6.930 | 6.070 | 6.160 | 6.160 | 6,818,400 |
| 2024-06-05 | 6.800 | 6.810 | 6.500 | 6.670 | 6.670 | 4,809,160 |
| 2024-06-04 | 7.190 | 7.220 | 6.680 | 6.830 | 6.830 | 8,534,783 |
| 2024-06-03 | 7.640 | 7.750 | 7.180 | 7.280 | 7.280 | 8,823,200 |
| 2024-05-31 | 7.350 | 7.960 | 7.340 | 7.650 | 7.650 | 10,849,660 |
| 2024-05-30 | 7.160 | 7.690 | 7.030 | 7.300 | 7.300 | 6,950,500 |
| 2024-05-29 | 7.070 | 7.490 | 7.070 | 7.260 | 7.260 | 6,072,380 |
| 2024-05-28 | 7.220 | 7.260 | 7.030 | 7.080 | 7.080 | 5,184,460 |
| 2024-05-27 | 7.000 | 7.250 | 6.960 | 7.210 | 7.210 | 8,402,520 |
| 2024-05-24 | 7.580 | 7.980 | 7.330 | 7.370 | 7.370 | 12,733,200 |
| 2024-05-23 | 7.550 | 7.850 | 7.440 | 7.700 | 7.700 | 12,338,500 |
| 2024-05-22 | 7.310 | 7.700 | 7.250 | 7.590 | 7.590 | 7,951,100 |
| 2024-05-21 | 7.390 | 7.550 | 7.250 | 7.360 | 7.360 | 6,490,900 |
| 2024-05-20 | 7.530 | 7.540 | 7.290 | 7.310 | 7.310 | 5,560,200 |
| 2024-05-17 | 7.380 | 7.500 | 7.240 | 7.500 | 7.500 | 4,330,460 |
| 2024-05-16 | 7.170 | 7.450 | 7.150 | 7.420 | 7.420 | 4,337,050 |
| 2024-05-15 | 7.200 | 7.330 | 7.090 | 7.110 | 7.110 | 3,179,500 |
| 2024-05-14 | 7.290 | 7.400 | 7.140 | 7.210 | 7.210 | 2,776,200 |
| 2024-05-13 | 7.350 | 7.360 | 7.060 | 7.110 | 7.110 | 3,681,700 |
| 2024-05-10 | 7.480 | 7.520 | 7.350 | 7.360 | 7.360 | 3,567,251 |
| 2024-05-09 | 7.500 | 7.560 | 7.430 | 7.450 | 7.450 | 3,287,400 |
| 2024-05-08 | 7.580 | 7.620 | 7.380 | 7.430 | 7.430 | 5,049,383 |
| 2024-05-07 | 7.590 | 7.620 | 7.440 | 7.580 | 7.580 | 5,788,100 |
| 2024-05-06 | 7.790 | 7.840 | 7.500 | 7.550 | 7.550 | 5,183,500 |
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.