Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.790	12.950	12.620	12.710	12.710	3,933,200
2023-02-03	12.700	12.850	12.450	12.780	12.780	5,102,800
2023-02-02	12.880	12.970	12.620	12.680	12.680	6,128,520
2023-02-01	12.570	12.840	12.400	12.810	12.810	6,814,772
2023-01-31	12.440	12.590	12.300	12.500	12.500	4,205,723
2023-01-30	12.400	12.490	12.180	12.450	12.450	8,034,692
2023-01-20	11.980	12.330	11.770	12.230	12.230	9,240,670
2023-01-19	11.970	12.160	11.800	12.080	12.080	4,866,800
2023-01-18	11.900	11.980	11.770	11.900	11.900	2,853,700
2023-01-17	11.850	11.980	11.780	11.900	11.900	4,823,923
2023-01-16	11.540	11.880	11.510	11.760	11.760	5,086,677
2023-01-13	11.800	11.890	11.490	11.570	11.570	6,031,500
2023-01-12	11.810	11.960	11.680	11.790	11.790	6,441,900
2023-01-11	12.170	12.430	11.830	11.850	11.850	8,853,910
2023-01-10	12.070	12.290	12.040	12.170	12.170	5,081,646
2023-01-09	12.180	12.370	12.030	12.120	12.120	7,695,375
2023-01-06	12.100	12.380	11.960	12.080	12.080	7,895,199
2023-01-05	12.210	12.300	11.990	12.160	12.160	5,865,302
2023-01-04	12.230	12.570	11.980	12.180	12.180	8,576,100
2023-01-03	11.940	12.320	11.720	12.270	12.270	4,780,897
2022-12-30	12.140	12.380	11.950	12.000	12.000	4,026,600
2022-12-29	12.180	12.360	12.000	12.040	12.040	3,781,700
2022-12-28	12.530	12.680	12.120	12.180	12.180	4,538,400
2022-12-27	12.480	12.550	12.120	12.380	12.380	6,419,600
2022-12-26	12.040	12.600	12.000	12.510	12.510	7,432,002
2022-12-23	12.390	12.480	11.920	12.020	12.020	6,202,800
2022-12-22	13.000	13.040	12.320	12.420	12.420	7,984,350
2022-12-21	13.400	13.400	12.800	12.960	12.960	4,993,300
2022-12-20	13.400	13.470	13.200	13.320	13.320	3,670,100
2022-12-19	13.950	13.950	13.210	13.300	13.300	5,733,923
2022-12-16	14.250	14.390	13.640	13.750	13.750	6,128,406
2022-12-15	14.300	14.490	14.020	14.410	14.410	4,898,446
2022-12-14	14.720	14.880	14.160	14.250	14.250	7,975,900
2022-12-13	15.240	15.480	14.640	14.710	14.710	6,473,146
2022-12-12	15.050	15.370	14.850	15.230	15.230	6,378,446
2022-12-09	15.110	15.260	14.910	15.150	15.150	5,055,000
2022-12-08	15.610	15.630	15.000	15.110	15.110	9,361,977
2022-12-07	16.320	16.360	15.180	15.410	15.410	17,857,060
2022-12-06	16.480	17.000	16.070	16.320	16.320	11,446,234
2022-12-05	17.250	17.690	16.180	16.640	16.640	15,799,407
2022-12-02	17.840	18.120	17.070	17.430	17.430	12,164,487
2022-12-01	17.380	18.680	17.000	17.880	17.880	20,101,570
2022-11-30	17.000	17.830	17.000	17.400	17.400	8,002,477
2022-11-29	17.330	17.950	16.940	17.180	17.180	12,412,620
2022-11-28	16.430	17.660	16.430	17.300	17.300	13,166,200
2022-11-25	17.280	17.830	16.700	16.900	16.900	13,815,540
2022-11-24	17.800	18.410	17.260	17.780	17.780	13,765,284
2022-11-23	18.500	18.990	17.380	17.770	17.770	18,238,654
2022-11-22	18.200	19.500	17.850	18.740	18.740	25,088,201
2022-11-21	16.970	18.880	16.200	18.600	18.600	30,989,957
2022-11-18	17.000	17.780	16.630	17.020	17.020	20,087,643
2022-11-17	17.500	17.580	15.030	16.830	16.830	21,541,980
2022-11-16	16.980	17.350	16.500	16.800	16.800	9,938,790
2022-11-15	16.490	17.110	16.050	16.980	16.980	10,674,000
2022-11-14	16.200	16.710	15.950	16.370	16.370	10,572,227
2022-11-11	16.950	18.200	15.860	16.150	16.150	25,646,956
2022-11-10	16.320	16.860	15.950	16.850	16.850	18,176,931
2022-11-09	14.510	16.560	14.080	16.110	16.110	20,737,409
2022-11-08	15.080	15.480	14.380	14.500	14.500	11,654,231
2022-11-07	15.030	15.840	14.590	14.730	14.730	16,734,904

← NewerPage 16 of 21 · 1,212 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.