Shenzhen CDL Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.790 | 7.790 | 7.500 | 7.610 | 7.610 | 5,587,398 |
| 2024-04-29 | 7.400 | 7.770 | 7.360 | 7.750 | 7.750 | 7,357,951 |
| 2024-04-26 | 6.870 | 7.350 | 6.870 | 7.340 | 7.340 | 7,221,735 |
| 2024-04-25 | 6.670 | 6.940 | 6.620 | 6.900 | 6.900 | 7,378,881 |
| 2024-04-24 | 6.570 | 6.750 | 6.500 | 6.740 | 6.740 | 7,659,360 |
| 2024-04-23 | 6.620 | 6.690 | 6.450 | 6.490 | 6.490 | 5,556,900 |
| 2024-04-22 | 6.550 | 6.600 | 6.230 | 6.570 | 6.570 | 7,089,293 |
| 2024-04-19 | 6.670 | 6.680 | 6.480 | 6.560 | 6.560 | 4,574,958 |
| 2024-04-18 | 6.940 | 7.000 | 6.600 | 6.670 | 6.670 | 7,620,363 |
| 2024-04-17 | 6.380 | 6.850 | 6.380 | 6.850 | 6.850 | 8,583,052 |
| 2024-04-16 | 6.280 | 6.480 | 6.030 | 6.220 | 6.220 | 9,962,560 |
| 2024-04-15 | 7.640 | 7.640 | 6.600 | 6.780 | 6.780 | 9,731,020 |
| 2024-04-12 | 7.500 | 7.800 | 7.210 | 7.250 | 7.250 | 8,938,300 |
| 2024-04-11 | 7.220 | 7.410 | 7.120 | 7.390 | 7.390 | 5,854,700 |
| 2024-04-10 | 7.570 | 7.570 | 7.100 | 7.220 | 7.220 | 6,452,400 |
| 2024-04-09 | 7.500 | 7.650 | 7.380 | 7.570 | 7.570 | 5,990,458 |
| 2024-04-08 | 7.950 | 7.950 | 7.470 | 7.500 | 7.500 | 8,753,684 |
| 2024-04-03 | 8.330 | 8.400 | 7.930 | 7.980 | 7.980 | 11,866,720 |
| 2024-04-02 | 8.360 | 8.420 | 8.030 | 8.220 | 8.220 | 11,702,527 |
| 2024-04-01 | 7.990 | 8.300 | 7.920 | 8.300 | 8.300 | 11,001,000 |
| 2024-03-29 | 7.830 | 8.090 | 7.810 | 8.000 | 8.000 | 3,858,800 |
| 2024-03-28 | 7.460 | 7.970 | 7.460 | 7.850 | 7.850 | 8,085,520 |
| 2024-03-27 | 8.000 | 8.070 | 7.500 | 7.540 | 7.540 | 8,429,160 |
| 2024-03-26 | 7.850 | 8.110 | 7.820 | 8.040 | 8.040 | 8,189,100 |
| 2024-03-25 | 8.540 | 8.540 | 7.970 | 7.980 | 7.980 | 13,856,659 |
| 2024-03-22 | 8.320 | 8.720 | 8.120 | 8.540 | 8.540 | 19,504,759 |
| 2024-03-21 | 8.410 | 8.490 | 8.210 | 8.310 | 8.310 | 10,752,699 |
| 2024-03-20 | 8.380 | 8.540 | 8.290 | 8.420 | 8.420 | 11,467,141 |
| 2024-03-19 | 8.330 | 8.600 | 8.320 | 8.360 | 8.360 | 16,846,053 |
| 2024-03-18 | 8.020 | 8.730 | 7.960 | 8.460 | 8.460 | 22,342,807 |
| 2024-03-15 | 7.860 | 8.060 | 7.710 | 7.990 | 7.990 | 12,443,097 |
| 2024-03-14 | 8.140 | 8.190 | 7.660 | 7.880 | 7.880 | 15,673,283 |
| 2024-03-13 | 8.310 | 8.400 | 8.030 | 8.110 | 8.110 | 20,134,392 |
| 2024-03-12 | 8.630 | 8.790 | 8.310 | 8.420 | 8.420 | 25,149,021 |
| 2024-03-11 | 8.540 | 9.480 | 8.500 | 8.800 | 8.800 | 42,685,940 |
| 2024-03-08 | 7.230 | 8.760 | 7.230 | 8.760 | 8.760 | 22,552,840 |
| 2024-03-07 | 7.740 | 7.850 | 7.260 | 7.300 | 7.300 | 12,097,570 |
| 2024-03-06 | 7.430 | 7.800 | 7.250 | 7.590 | 7.590 | 14,568,993 |
| 2024-03-05 | 7.530 | 8.070 | 7.230 | 7.600 | 7.600 | 18,754,500 |
| 2024-03-04 | 7.490 | 7.890 | 7.210 | 7.800 | 7.800 | 17,240,000 |
| 2024-03-01 | 6.890 | 7.800 | 6.830 | 7.280 | 7.280 | 15,254,000 |
| 2024-02-29 | 6.270 | 6.870 | 6.230 | 6.870 | 6.870 | 10,082,600 |
| 2024-02-28 | 7.390 | 7.530 | 6.340 | 6.390 | 6.390 | 14,395,400 |
| 2024-02-27 | 7.090 | 7.330 | 7.030 | 7.330 | 7.330 | 10,893,299 |
| 2024-02-26 | 6.750 | 7.400 | 6.680 | 7.160 | 7.160 | 13,643,056 |
| 2024-02-23 | 6.390 | 6.750 | 6.250 | 6.750 | 6.750 | 9,676,799 |
| 2024-02-22 | 5.950 | 6.410 | 5.950 | 6.400 | 6.400 | 10,780,300 |
| 2024-02-21 | 5.580 | 6.160 | 5.500 | 5.850 | 5.850 | 9,737,360 |
| 2024-02-20 | 5.550 | 5.690 | 5.320 | 5.670 | 5.670 | 9,490,031 |
| 2024-02-19 | 5.130 | 5.500 | 5.100 | 5.390 | 5.390 | 13,931,822 |
| 2024-02-08 | 4.500 | 5.080 | 4.130 | 5.080 | 5.080 | 19,192,925 |
| 2024-02-07 | 5.410 | 5.440 | 4.450 | 4.620 | 4.620 | 21,836,068 |
| 2024-02-06 | 5.300 | 5.630 | 4.850 | 5.340 | 5.340 | 11,723,620 |
| 2024-02-05 | 6.330 | 6.710 | 5.420 | 5.600 | 5.600 | 11,280,220 |
| 2024-02-02 | 7.160 | 7.330 | 6.390 | 6.770 | 6.770 | 6,123,820 |
| 2024-02-01 | 7.250 | 7.280 | 6.850 | 7.150 | 7.150 | 4,732,492 |
| 2024-01-31 | 7.910 | 7.930 | 7.200 | 7.240 | 7.240 | 4,724,300 |
| 2024-01-30 | 8.080 | 8.120 | 7.770 | 7.800 | 7.800 | 3,401,120 |
| 2024-01-29 | 8.680 | 8.720 | 8.070 | 8.130 | 8.130 | 4,246,920 |
| 2024-01-26 | 8.790 | 8.860 | 8.630 | 8.690 | 8.690 | 3,410,923 |
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.