Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.650	10.650	10.400	10.500	10.500	3,681,800
2023-07-31	10.620	10.760	10.540	10.700	10.700	3,210,500
2023-07-28	10.750	10.900	10.490	10.550	10.550	4,216,290
2023-07-27	10.960	11.040	10.840	10.880	10.880	3,663,377
2023-07-26	11.010	11.250	10.890	11.000	11.000	5,785,096
2023-07-25	10.570	10.980	10.570	10.920	10.920	4,968,820
2023-07-24	10.690	10.700	10.500	10.560	10.560	1,781,900
2023-07-21	10.640	10.780	10.550	10.570	10.570	3,182,566
2023-07-20	10.880	10.940	10.640	10.660	10.660	3,904,690
2023-07-19	10.970	11.110	10.800	10.850	10.850	4,999,297
2023-07-18	11.180	11.300	10.980	11.040	11.040	4,558,668
2023-07-17	11.110	11.270	11.060	11.090	11.090	4,706,400
2023-07-14	11.020	11.340	10.960	11.200	11.200	6,482,212
2023-07-13	10.980	11.120	10.920	11.060	11.060	5,259,600
2023-07-12	11.490	11.500	10.920	10.950	10.950	9,686,420
2023-07-11	11.530	11.640	11.300	11.430	11.430	6,673,500
2023-07-10	11.980	12.070	11.400	11.440	11.440	10,903,995
2023-07-07	11.920	12.210	11.680	11.950	11.950	12,302,800
2023-07-06	11.910	12.140	11.810	11.900	11.900	8,403,500
2023-07-05	12.290	12.540	11.900	11.900	11.900	14,440,557
2023-07-04	12.390	12.770	12.230	12.290	12.290	19,112,781
2023-07-03	12.870	13.880	12.420	12.440	12.440	32,213,438
2023-06-30	11.850	13.240	11.830	12.880	12.880	26,436,935
2023-06-29	11.580	12.320	11.560	12.060	12.060	15,921,055
2023-06-28	12.130	12.310	11.310	11.570	11.570	14,606,520
2023-06-27	12.580	12.600	12.000	12.350	12.350	17,050,857
2023-06-26	12.010	12.850	11.610	12.780	12.780	27,621,433
2023-06-21	11.530	12.570	11.500	12.200	12.200	28,182,817
2023-06-20	11.150	11.970	11.030	11.680	11.680	19,072,657
2023-06-19	11.170	11.330	11.000	11.240	11.240	12,846,357
2023-06-16	10.850	11.500	10.630	11.290	11.290	19,370,157
2023-06-15	10.450	12.220	10.450	11.000	11.000	21,154,000
2023-06-14	10.600	10.640	10.250	10.340	10.340	8,285,597
2023-06-13	10.610	10.690	10.350	10.660	10.660	8,027,300
2023-06-12	10.560	10.730	10.400	10.700	10.700	8,572,920
2023-06-09	10.850	10.900	10.500	10.550	10.550	13,146,546
2023-06-08	11.120	11.250	10.850	10.980	10.980	17,579,277
2023-06-07	11.220	12.240	11.130	11.460	11.460	28,529,206
2023-06-06	10.510	10.780	10.420	10.730	10.730	8,558,529
2023-06-05	10.650	10.880	10.590	10.680	10.680	6,616,700
2023-06-02	10.720	11.020	10.580	10.590	10.590	7,242,923
2023-06-01	10.800	10.820	10.530	10.700	10.700	7,198,400
2023-05-31	11.040	11.050	10.600	10.700	10.700	13,114,473
2023-05-30	10.450	11.280	10.220	11.030	11.030	22,530,132
2023-05-29	10.600	10.850	10.450	10.530	10.530	12,007,272
2023-05-26	10.910	11.020	10.590	10.890	10.890	12,506,080
2023-05-25	11.300	11.520	10.830	11.030	11.030	20,582,345
2023-05-24	11.550	11.880	11.370	11.690	11.690	21,163,502
2023-05-23	11.500	11.900	11.310	11.790	11.790	26,493,213
2023-05-22	11.280	13.050	10.810	12.200	12.200	37,630,292
2023-05-19	9.400	11.320	9.320	11.320	11.320	15,390,094
2023-05-18	9.390	9.470	9.280	9.430	9.430	2,195,700
2023-05-17	9.130	9.400	9.050	9.400	9.400	2,572,400
2023-05-16	9.280	9.280	9.110	9.130	9.130	1,447,423
2023-05-15	9.120	9.250	9.000	9.230	9.230	2,012,100
2023-05-12	9.260	9.480	9.060	9.080	9.080	3,074,546
2023-05-11	9.140	9.410	9.100	9.310	9.310	3,543,500
2023-05-10	9.010	9.220	8.970	9.150	9.150	3,365,306
2023-05-09	9.270	9.270	8.970	8.970	8.970	3,075,900
2023-05-08	9.100	9.410	9.080	9.170	9.170	3,430,560

← NewerPage 14 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.