Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.300	8.700	8.180	8.690	8.690	4,856,400
2024-01-24	8.170	8.360	7.890	8.240	8.240	4,849,700
2024-01-23	8.350	8.510	8.110	8.170	8.170	4,523,300
2024-01-22	9.000	9.080	8.320	8.410	8.410	3,397,300
2024-01-19	9.080	9.250	8.960	8.970	8.970	3,057,800
2024-01-18	9.310	9.410	8.840	9.080	9.080	3,672,720
2024-01-17	9.600	9.600	9.280	9.290	9.290	2,160,000
2024-01-16	9.650	9.780	9.410	9.560	9.560	2,856,700
2024-01-15	9.770	9.780	9.540	9.720	9.720	2,102,100
2024-01-12	9.860	9.950	9.710	9.740	9.740	2,652,700
2024-01-11	9.750	9.880	9.550	9.860	9.860	2,858,800
2024-01-10	9.850	9.890	9.500	9.590	9.590	2,588,700
2024-01-09	9.930	10.030	9.740	9.800	9.800	2,625,660
2024-01-08	10.010	10.150	9.780	9.790	9.790	2,904,000
2024-01-05	10.340	10.420	9.980	10.060	10.060	2,552,900
2024-01-04	10.360	10.390	10.210	10.280	10.280	2,105,700
2024-01-03	10.600	10.650	10.280	10.360	10.360	2,764,300
2024-01-02	10.650	10.710	10.510	10.640	10.640	3,085,700
2023-12-29	10.180	10.580	10.100	10.580	10.580	3,905,300
2023-12-28	10.010	10.290	9.850	10.140	10.140	2,830,227
2023-12-27	9.890	10.070	9.720	10.040	10.040	2,254,177
2023-12-26	10.000	10.100	9.780	9.830	9.830	2,406,677
2023-12-25	10.070	10.260	9.970	10.090	10.090	2,162,560
2023-12-22	10.280	10.360	10.080	10.110	10.110	2,990,000
2023-12-21	10.250	10.360	10.010	10.260	10.260	3,329,825
2023-12-20	10.290	10.540	10.260	10.290	10.290	3,423,900
2023-12-19	10.150	10.340	10.090	10.290	10.290	2,421,900
2023-12-18	10.270	10.270	10.080	10.110	10.110	2,297,560
2023-12-15	10.330	10.390	10.150	10.200	10.200	1,858,460
2023-12-14	10.410	10.530	10.250	10.280	10.280	1,805,800
2023-12-13	10.510	10.570	10.380	10.400	10.400	2,165,950
2023-12-12	10.570	10.590	10.420	10.510	10.510	2,482,300
2023-12-11	10.410	10.480	10.240	10.480	10.480	3,550,500
2023-12-08	10.600	10.780	10.380	10.410	10.410	2,909,969
2023-12-07	10.530	10.640	10.400	10.510	10.510	3,144,200
2023-12-06	10.500	10.650	10.470	10.540	10.540	2,526,900
2023-12-05	10.750	10.880	10.490	10.530	10.530	3,460,600
2023-12-04	10.810	11.000	10.710	10.790	10.790	2,525,720
2023-12-01	10.820	10.880	10.630	10.810	10.810	2,642,389
2023-11-30	10.970	11.020	10.670	10.840	10.840	3,788,789
2023-11-29	11.150	11.280	10.960	10.990	10.990	3,058,677
2023-11-28	10.950	11.300	10.940	11.120	11.120	4,833,428
2023-11-27	10.830	11.250	10.800	10.970	10.970	4,093,100
2023-11-24	11.110	11.120	10.750	10.780	10.780	3,006,880
2023-11-23	10.970	11.150	10.850	11.120	11.120	2,825,800
2023-11-22	10.980	11.110	10.840	10.850	10.850	3,389,320
2023-11-21	11.330	11.340	10.990	11.020	11.020	3,336,150
2023-11-20	11.290	11.380	11.230	11.330	11.330	2,637,460
2023-11-17	11.200	11.360	11.180	11.290	11.290	2,544,800
2023-11-16	11.320	11.360	11.210	11.230	11.230	2,230,400
2023-11-15	11.350	11.460	11.270	11.290	11.290	2,558,900
2023-11-14	11.230	11.400	11.200	11.320	11.320	2,865,400
2023-11-13	11.140	11.330	11.060	11.230	11.230	2,956,060
2023-11-10	11.130	11.230	11.000	11.140	11.140	2,159,100
2023-11-09	11.230	11.450	11.030	11.110	11.110	3,389,400
2023-11-08	11.270	11.310	11.110	11.230	11.230	3,623,677
2023-11-07	11.320	11.380	11.170	11.270	11.270	3,643,360
2023-11-06	11.110	11.350	11.000	11.300	11.300	4,597,400
2023-11-03	10.810	11.060	10.790	10.990	10.990	3,148,900
2023-11-02	11.020	11.220	10.770	10.800	10.800	3,721,400

← NewerPage 12 of 21 · 1,219 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.