Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.260	9.260	9.070	9.100	9.100	3,527,760
2023-05-04	9.300	9.510	9.070	9.150	9.150	5,820,423
2023-04-28	8.790	9.490	8.790	9.430	9.430	5,836,723
2023-04-27	9.960	10.030	9.740	9.740	9.740	3,074,560
2023-04-26	9.760	10.070	9.760	9.950	9.950	2,277,100
2023-04-25	10.200	10.310	9.760	9.850	9.850	3,119,360
2023-04-24	10.300	10.380	10.090	10.170	10.170	2,682,323
2023-04-21	10.900	10.900	10.200	10.340	10.340	3,585,200
2023-04-20	10.870	10.990	10.720	10.780	10.780	2,755,800
2023-04-19	10.800	10.990	10.730	10.820	10.820	2,420,100
2023-04-18	11.260	11.260	10.780	10.810	10.810	4,095,766
2023-04-17	11.390	11.390	11.140	11.170	11.170	2,675,600
2023-04-14	11.400	11.520	11.090	11.390	11.390	2,997,780
2023-04-13	11.830	11.870	11.380	11.390	11.390	3,826,900
2023-04-12	11.440	11.860	11.430	11.830	11.830	3,013,200
2023-04-11	11.610	11.680	11.380	11.430	11.430	3,059,200
2023-04-10	11.930	12.180	11.590	11.610	11.610	4,026,300
2023-04-07	11.990	12.020	11.760	11.970	11.970	2,887,300
2023-04-06	11.780	11.940	11.750	11.920	11.920	3,188,473
2023-04-04	12.070	12.070	11.710	11.830	11.830	3,547,500
2023-04-03	11.980	12.110	11.860	12.050	12.050	3,187,700
2023-03-31	11.870	12.050	11.770	12.020	12.020	2,385,730
2023-03-30	11.930	12.040	11.800	11.860	11.860	2,292,023
2023-03-29	11.960	12.100	11.830	11.930	11.930	2,220,407
2023-03-28	12.090	12.200	11.880	11.940	11.940	2,708,700
2023-03-27	12.150	12.350	12.030	12.140	12.140	3,030,500
2023-03-24	12.100	12.250	11.970	12.170	12.170	3,450,000
2023-03-23	11.810	12.070	11.780	12.060	12.060	2,997,360
2023-03-22	11.700	11.930	11.630	11.870	11.870	3,211,400
2023-03-21	11.350	11.660	11.300	11.650	11.650	2,703,100
2023-03-20	11.340	11.450	11.240	11.340	11.340	2,128,500
2023-03-17	11.350	11.480	11.260	11.400	11.400	2,002,000
2023-03-16	11.460	11.560	11.240	11.250	11.250	2,720,100
2023-03-15	11.530	11.740	11.480	11.480	11.480	2,450,823
2023-03-14	11.810	11.880	11.250	11.470	11.470	4,935,800
2023-03-13	11.860	11.920	11.680	11.830	11.830	2,134,500
2023-03-10	12.000	12.060	11.850	11.860	11.860	1,952,700
2023-03-09	12.030	12.090	11.880	12.090	12.090	2,367,677
2023-03-08	11.690	11.970	11.660	11.950	11.950	2,736,600
2023-03-07	12.070	12.080	11.710	11.710	11.710	2,981,200
2023-03-06	12.160	12.160	11.900	12.080	12.080	2,631,100
2023-03-03	12.140	12.260	11.950	12.020	12.020	3,019,700
2023-03-02	12.260	12.480	12.120	12.130	12.130	3,241,800
2023-03-01	12.090	12.410	12.080	12.330	12.330	3,618,000
2023-02-28	12.170	12.350	12.000	12.150	12.150	3,530,600
2023-02-27	12.280	12.360	12.010	12.050	12.050	2,862,000
2023-02-24	12.360	12.460	12.220	12.330	12.330	2,163,700
2023-02-23	12.390	12.490	12.270	12.360	12.360	2,551,400
2023-02-22	12.300	12.440	12.200	12.350	12.350	2,732,600
2023-02-21	12.450	12.600	12.240	12.350	12.350	3,558,920
2023-02-20	12.370	12.500	12.140	12.490	12.490	3,610,020
2023-02-17	12.620	12.700	12.300	12.370	12.370	4,128,520
2023-02-16	13.080	13.130	12.470	12.580	12.580	6,073,260
2023-02-15	12.850	13.150	12.800	13.080	13.080	6,153,000
2023-02-14	12.920	13.040	12.740	12.810	12.810	3,901,448
2023-02-13	12.860	12.970	12.800	12.920	12.920	3,955,347
2023-02-10	13.030	13.160	12.830	12.920	12.920	4,101,400
2023-02-09	12.950	13.040	12.780	13.030	13.030	5,028,500
2023-02-08	12.770	13.290	12.750	12.950	12.950	8,282,800
2023-02-07	12.660	12.790	12.620	12.760	12.760	2,840,500

← NewerPage 15 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.