Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.640	11.860	11.610	11.810	11.810	1,718,440
2022-08-03	11.590	11.920	11.570	11.590	11.590	2,050,600
2022-08-02	12.050	12.050	11.400	11.590	11.590	3,021,740
2022-08-01	11.720	12.050	11.570	11.990	11.990	2,884,640
2022-07-29	11.820	11.870	11.650	11.720	11.720	1,389,240
2022-07-28	11.700	11.930	11.640	11.810	11.810	2,534,453
2022-07-27	11.460	11.660	11.460	11.610	11.610	1,443,740
2022-07-26	11.350	11.510	11.310	11.500	11.500	1,568,080
2022-07-25	11.630	11.720	11.380	11.460	11.460	1,461,877
2022-07-22	11.770	11.770	11.470	11.570	11.570	1,734,100
2022-07-21	11.630	11.780	11.590	11.660	11.660	1,689,000
2022-07-20	11.700	11.780	11.590	11.680	11.680	1,736,300
2022-07-19	11.470	11.710	11.400	11.680	11.680	2,198,700
2022-07-18	11.300	11.520	11.200	11.470	11.470	1,628,300
2022-07-15	11.370	11.430	11.050	11.220	11.220	1,834,377
2022-07-14	11.000	11.580	10.900	11.360	11.360	3,531,221
2022-07-13	11.200	11.200	10.940	11.030	11.030	1,639,800
2022-07-12	11.360	11.440	11.080	11.090	11.090	1,784,800
2022-07-11	11.350	11.660	11.260	11.380	11.380	1,784,480
2022-07-08	11.350	11.780	11.340	11.440	11.440	3,027,920
2022-07-07	11.400	11.530	11.360	11.380	11.380	1,036,800
2022-07-06	11.440	11.530	11.320	11.400	11.400	1,266,840
2022-07-05	11.530	11.630	11.270	11.430	11.430	2,628,417
2022-07-04	11.980	11.980	11.490	11.600	11.600	5,225,143
2022-07-01	11.650	12.500	11.450	12.150	12.150	3,823,695
2022-06-30	11.710	11.870	11.600	11.630	11.630	1,167,100
2022-06-29	11.900	12.080	11.680	11.700	11.700	1,768,912
2022-06-28	11.680	11.940	11.550	11.900	11.900	2,092,820
2022-06-27	11.690	11.880	11.550	11.640	11.640	1,699,900
2022-06-24	11.340	11.720	11.340	11.680	11.680	3,026,353
2022-06-23	11.110	11.450	11.100	11.400	11.400	1,678,400
2022-06-22	11.480	11.480	11.110	11.110	11.110	1,385,500
2022-06-21	11.360	11.500	11.200	11.460	11.460	1,586,900
2022-06-20	11.180	11.380	11.150	11.370	11.370	1,465,533
2022-06-17	11.260	11.330	11.030	11.180	11.180	1,297,947
2022-06-16	11.190	11.350	11.120	11.250	11.250	1,086,200
2022-06-15	11.280	11.510	11.160	11.190	11.190	1,456,940
2022-06-14	11.370	11.370	10.880	11.280	11.280	1,585,033
2022-06-13	11.430	11.540	11.240	11.390	11.390	1,394,380
2022-06-10	11.410	11.620	11.400	11.510	11.510	1,407,620
2022-06-09	11.670	11.700	11.450	11.510	11.510	1,374,260
2022-06-08	11.610	11.740	11.420	11.700	11.700	1,364,676
2022-06-07	11.680	11.760	11.470	11.680	11.680	1,675,294
2022-06-06	11.500	11.770	11.460	11.720	11.720	1,983,461
2022-06-02	11.270	11.460	11.100	11.440	11.440	1,995,161
2022-06-01	11.160	11.300	11.020	11.300	11.300	1,147,515
2022-05-31	10.850	11.140	10.710	11.120	11.120	1,222,100
2022-05-30	10.890	11.140	10.850	10.940	10.940	692,200
2022-05-27	11.180	11.240	10.880	10.980	10.980	960,700
2022-05-26	11.010	11.230	10.670	11.050	11.012	1,518,560
2022-05-25	11.150	11.150	10.810	10.980	10.942	811,800
2022-05-24	11.450	11.540	10.850	10.850	10.812	1,241,100
2022-05-23	11.430	11.570	11.400	11.490	11.450	872,200
2022-05-20	11.230	11.460	11.230	11.430	11.390	1,012,600
2022-05-19	11.150	11.360	11.080	11.330	11.291	879,000
2022-05-18	11.140	11.420	11.060	11.290	11.251	1,098,400
2022-05-17	11.090	11.200	10.880	11.180	11.141	838,995
2022-05-16	11.200	11.280	11.000	11.040	11.002	946,708
2022-05-13	11.230	11.280	11.100	11.180	11.141	804,500
2022-05-12	10.950	11.250	10.880	11.230	11.191	1,196,860

← NewerPage 18 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.