Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.350	15.030	13.340	14.710	14.710	18,776,414
2022-11-03	12.860	13.300	12.700	13.210	13.210	5,276,511
2022-11-02	12.340	13.500	12.300	13.010	13.010	8,053,220
2022-11-01	12.270	12.580	12.080	12.340	12.340	1,806,500
2022-10-31	11.910	12.470	11.910	12.270	12.270	1,745,500
2022-10-28	12.100	12.500	11.980	11.980	11.980	2,909,400
2022-10-27	12.580	12.790	12.280	12.280	12.280	3,627,301
2022-10-26	12.690	13.040	12.600	12.760	12.760	2,636,400
2022-10-25	12.950	12.950	12.500	12.690	12.690	3,399,700
2022-10-24	12.900	13.140	12.720	12.780	12.780	3,289,100
2022-10-21	12.960	13.090	12.700	12.890	12.890	2,518,500
2022-10-20	12.900	13.120	12.790	12.830	12.830	3,276,900
2022-10-19	13.080	13.140	12.660	13.070	13.070	4,007,500
2022-10-18	13.700	13.740	12.870	12.970	12.970	5,392,300
2022-10-17	12.050	13.410	11.980	13.350	13.350	8,897,850
2022-10-14	11.760	12.030	11.520	11.980	11.980	4,490,027
2022-10-13	11.180	12.150	11.060	11.630	11.630	7,154,944
2022-10-12	10.800	11.420	10.500	11.340	11.340	7,001,583
2022-10-11	11.590	11.630	10.700	10.790	10.790	7,511,413
2022-10-10	12.550	12.600	11.450	11.570	11.570	6,927,337
2022-09-30	12.750	13.370	12.460	12.520	12.520	6,541,525
2022-09-29	12.850	13.090	12.330	12.800	12.800	7,617,459
2022-09-28	13.010	13.200	12.690	12.700	12.700	4,392,700
2022-09-27	13.500	13.500	12.900	13.000	13.000	5,329,754
2022-09-26	13.150	13.810	12.890	13.290	13.290	8,489,250
2022-09-23	13.040	13.600	13.040	13.310	13.310	7,506,883
2022-09-22	13.700	13.720	13.110	13.260	13.260	9,981,717
2022-09-21	12.900	13.870	12.750	13.800	13.800	12,080,116
2022-09-20	12.480	13.380	12.480	13.050	13.050	8,979,101
2022-09-19	12.520	12.850	12.320	12.530	12.530	4,167,943
2022-09-16	12.200	12.700	11.990	12.520	12.520	4,970,480
2022-09-15	12.280	12.280	12.020	12.140	12.140	2,004,060
2022-09-14	12.250	12.350	12.090	12.200	12.200	2,029,300
2022-09-13	12.040	12.390	11.870	12.300	12.300	3,430,620
2022-09-09	11.620	12.220	11.350	11.980	11.980	4,789,760
2022-09-08	11.600	11.640	11.440	11.570	11.570	1,094,700
2022-09-07	11.660	11.800	11.560	11.610	11.610	1,284,100
2022-09-06	11.820	11.940	11.650	11.750	11.750	1,514,669
2022-09-05	11.770	12.080	11.670	11.850	11.850	1,890,300
2022-09-02	11.620	11.800	11.580	11.770	11.770	1,376,769
2022-09-01	11.680	11.740	11.460	11.620	11.620	1,447,817
2022-08-31	11.700	11.770	11.440	11.680	11.680	2,019,926
2022-08-30	11.720	11.820	11.570	11.750	11.750	1,572,540
2022-08-29	11.490	11.740	11.210	11.710	11.710	1,478,500
2022-08-26	11.670	11.790	11.410	11.510	11.510	1,659,360
2022-08-25	11.880	12.090	11.510	11.680	11.680	1,562,800
2022-08-24	12.460	12.490	11.830	11.900	11.900	2,390,240
2022-08-23	12.450	12.680	12.320	12.450	12.450	1,661,417
2022-08-22	12.400	12.700	12.270	12.480	12.480	1,749,400
2022-08-19	12.830	12.930	12.400	12.430	12.430	2,167,700
2022-08-18	12.440	12.850	12.270	12.790	12.790	2,709,700
2022-08-17	12.520	12.520	12.360	12.410	12.410	1,594,100
2022-08-16	12.540	12.620	12.410	12.440	12.440	2,321,400
2022-08-15	12.500	12.870	12.450	12.540	12.540	2,689,400
2022-08-12	12.860	13.390	12.640	12.700	12.700	5,310,280
2022-08-11	12.320	12.900	12.310	12.860	12.860	4,181,343
2022-08-10	12.320	12.480	12.170	12.370	12.370	2,140,920
2022-08-09	12.240	12.300	12.040	12.210	12.210	1,796,500
2022-08-08	11.960	12.280	11.900	12.280	12.280	2,960,400
2022-08-05	11.860	12.060	11.800	12.040	12.040	2,530,920

← NewerPage 17 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.