Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.290	11.500	11.000	11.080	11.041	1,486,020
2022-05-10	11.200	11.450	11.170	11.280	11.241	995,100
2022-05-09	11.170	11.620	11.130	11.310	11.271	1,295,060
2022-05-06	11.060	11.300	10.810	11.190	11.151	1,323,900
2022-05-05	11.190	11.260	10.930	11.160	11.121	1,230,400
2022-04-29	11.090	11.160	10.910	11.130	11.091	1,586,800
2022-04-28	10.800	11.290	10.670	10.950	10.912	2,315,060
2022-04-27	10.200	11.200	9.900	11.020	10.982	3,076,400
2022-04-26	10.070	10.680	9.910	10.190	10.155	3,247,180
2022-04-25	10.970	10.990	10.050	10.050	10.015	1,973,600
2022-04-22	10.920	11.180	10.690	10.980	10.942	1,312,500
2022-04-21	11.070	11.180	10.800	11.000	10.962	1,511,600
2022-04-20	11.070	11.110	10.920	11.060	11.022	1,293,400
2022-04-19	10.900	11.130	10.740	11.070	11.031	1,926,160
2022-04-18	10.500	11.010	10.350	10.950	10.912	1,378,100
2022-04-15	10.830	10.840	10.500	10.520	10.483	1,381,400
2022-04-14	10.900	11.030	10.830	10.880	10.842	674,795
2022-04-13	11.070	11.070	10.740	10.880	10.842	1,055,900
2022-04-12	10.980	11.130	10.650	11.100	11.061	1,392,340
2022-04-11	11.490	11.490	10.780	10.850	10.812	1,821,095
2022-04-08	11.880	11.910	11.410	11.500	11.460	1,735,414
2022-04-07	11.950	11.960	11.800	11.870	11.829	1,574,920
2022-04-06	11.900	12.040	11.860	11.960	11.918	1,339,200
2022-04-01	12.000	12.040	11.780	11.940	11.898	2,140,400
2022-03-31	12.380	12.430	12.030	12.040	11.998	2,376,861
2022-03-30	12.320	12.520	12.040	12.410	12.367	1,587,500
2022-03-29	12.720	12.740	11.700	12.350	12.307	4,191,660
2022-03-28	12.690	12.780	12.520	12.700	12.656	1,152,800
2022-03-25	12.990	13.080	12.720	12.750	12.706	1,089,100
2022-03-24	13.370	13.370	12.880	12.890	12.845	1,338,200
2022-03-23	13.370	13.380	13.180	13.300	13.254	1,139,300
2022-03-22	13.100	13.470	13.080	13.300	13.254	1,708,400
2022-03-21	13.160	13.250	13.040	13.190	13.144	1,198,500
2022-03-18	13.110	13.310	13.070	13.170	13.124	1,167,760
2022-03-17	13.150	13.400	13.030	13.160	13.114	2,010,760
2022-03-16	13.120	13.180	12.420	13.080	13.034	1,870,000
2022-03-15	13.500	13.700	12.820	12.860	12.815	2,747,600
2022-03-14	13.060	14.500	12.820	13.690	13.642	3,964,020
2022-03-11	12.950	13.060	12.620	13.020	12.975	912,900
2022-03-10	13.160	13.400	12.980	12.990	12.945	829,500
2022-03-09	13.300	13.370	12.490	12.920	12.875	1,153,520
2022-03-08	13.230	13.440	13.160	13.250	13.204	982,260
2022-03-07	13.600	13.600	13.190	13.250	13.204	1,150,960
2022-03-04	13.820	13.890	13.500	13.520	13.473	1,025,100
2022-03-03	13.900	13.950	13.710	13.820	13.772	841,600
2022-03-02	13.880	13.880	13.600	13.770	13.722	1,371,400
2022-03-01	13.810	14.090	13.780	13.910	13.862	1,585,500
2022-02-28	13.500	14.230	13.100	13.940	13.891	3,230,447
2022-02-25	13.480	13.650	13.410	13.460	13.413	1,001,100
2022-02-24	13.800	13.940	13.230	13.400	13.353	2,188,188
2022-02-23	13.780	13.950	13.710	13.880	13.832	1,178,900
2022-02-22	13.830	13.830	13.560	13.680	13.632	990,161
2022-02-21	13.650	13.860	13.550	13.830	13.782	1,269,900
2022-02-18	13.510	13.650	13.320	13.620	13.573	1,263,741
2022-02-17	13.710	13.770	13.510	13.530	13.483	1,128,721
2022-02-16	13.680	13.810	13.660	13.720	13.672	933,160
2022-02-15	13.580	13.890	13.570	13.640	13.593	1,114,400
2022-02-14	13.560	13.760	13.410	13.680	13.632	909,000
2022-02-11	13.870	13.870	13.490	13.560	13.513	1,447,500
2022-02-10	14.050	14.110	13.790	13.900	13.852	1,673,500

← NewerPage 19 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.