Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.800	11.180	10.690	11.000	11.000	4,946,200
2023-10-31	10.850	10.990	10.660	10.800	10.800	4,951,200
2023-10-30	10.020	10.810	10.020	10.760	10.760	7,608,520
2023-10-27	10.210	10.210	9.970	10.110	10.110	3,643,200
2023-10-26	10.070	10.220	9.930	10.210	10.210	4,301,100
2023-10-25	9.970	10.160	9.840	10.130	10.130	3,204,500
2023-10-24	9.750	10.050	9.560	9.910	9.910	4,582,100
2023-10-23	10.000	10.100	9.640	9.710	9.710	3,942,600
2023-10-20	10.280	10.430	10.020	10.040	10.040	3,757,300
2023-10-19	10.380	10.590	10.280	10.310	10.310	3,715,000
2023-10-18	10.800	10.800	10.330	10.380	10.380	3,999,400
2023-10-17	10.830	10.870	10.620	10.710	10.710	4,527,800
2023-10-16	11.200	11.300	10.750	10.830	10.830	6,328,600
2023-10-13	10.990	11.260	10.900	11.160	11.160	7,803,500
2023-10-12	11.090	11.200	10.990	11.080	11.080	6,159,300
2023-10-11	10.770	11.270	10.770	11.140	11.140	10,550,120
2023-10-10	11.300	11.680	11.000	11.060	11.060	14,408,156
2023-10-09	10.580	10.880	10.580	10.860	10.860	8,152,020
2023-09-28	10.110	10.670	10.110	10.580	10.580	6,812,900
2023-09-27	10.250	10.370	10.050	10.100	10.100	3,427,600
2023-09-26	10.320	10.460	10.170	10.230	10.230	3,463,380
2023-09-25	10.460	10.520	10.330	10.400	10.400	4,460,900
2023-09-22	9.950	10.500	9.950	10.460	10.460	8,690,920
2023-09-21	9.720	10.140	9.680	9.990	9.990	4,836,392
2023-09-20	9.860	9.940	9.730	9.750	9.750	2,319,489
2023-09-19	10.110	10.110	9.840	9.860	9.860	2,988,800
2023-09-18	10.090	10.270	9.940	10.110	10.110	3,648,800
2023-09-15	10.080	10.270	10.070	10.090	10.090	2,673,900
2023-09-14	10.300	10.450	10.060	10.170	10.170	3,456,892
2023-09-13	10.490	10.620	10.250	10.370	10.370	5,251,900
2023-09-12	10.770	10.840	10.470	10.580	10.580	7,650,557
2023-09-11	10.890	11.050	10.630	10.720	10.720	9,654,052
2023-09-08	10.510	11.700	10.480	11.000	11.000	16,161,452
2023-09-07	10.980	11.080	10.510	10.550	10.550	12,400,407
2023-09-06	10.450	11.240	10.300	11.100	11.100	18,904,097
2023-09-05	10.380	10.670	10.210	10.480	10.480	6,549,000
2023-09-04	10.300	10.360	10.040	10.360	10.360	6,745,460
2023-09-01	10.360	10.450	10.140	10.160	10.160	5,332,800
2023-08-31	10.170	10.810	10.170	10.360	10.360	9,971,166
2023-08-30	10.000	10.370	9.910	10.170	10.170	4,621,800
2023-08-29	9.500	9.950	9.480	9.910	9.910	4,082,900
2023-08-28	9.960	10.100	9.350	9.460	9.460	2,943,100
2023-08-25	9.660	9.660	9.320	9.410	9.410	2,651,577
2023-08-24	9.880	9.880	9.630	9.660	9.660	1,769,500
2023-08-23	9.900	9.900	9.710	9.780	9.780	1,815,500
2023-08-22	9.880	9.990	9.630	9.920	9.920	1,916,600
2023-08-21	9.960	9.990	9.780	9.810	9.810	1,434,200
2023-08-18	10.180	10.200	9.870	9.870	9.870	1,948,600
2023-08-17	9.910	10.270	9.780	10.170	10.170	2,741,746
2023-08-16	10.070	10.150	9.900	9.900	9.900	2,402,000
2023-08-15	10.400	10.400	10.090	10.110	10.110	2,406,400
2023-08-14	10.220	10.360	10.070	10.350	10.350	2,005,300
2023-08-11	10.400	10.480	10.190	10.200	10.200	2,005,200
2023-08-10	10.410	10.470	10.300	10.400	10.400	1,625,800
2023-08-09	10.710	10.710	10.320	10.390	10.390	3,780,200
2023-08-08	10.600	10.710	10.540	10.690	10.690	2,222,900
2023-08-07	10.590	10.640	10.530	10.600	10.600	1,966,700
2023-08-04	10.460	10.610	10.440	10.550	10.550	2,208,400
2023-08-03	10.590	10.600	10.480	10.500	10.500	2,428,800
2023-08-02	10.500	10.750	10.500	10.660	10.660	3,325,500

← NewerPage 13 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.