Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.090	11.350	10.780	11.120	11.120	7,825,700
2026-07-22	11.240	11.840	10.790	10.950	10.950	11,380,900
2026-07-21	11.060	11.380	9.560	11.330	11.330	16,899,615
2026-07-20	12.830	12.990	10.800	11.020	11.020	12,446,226
2026-07-17	13.700	13.740	12.180	12.500	12.500	12,772,950
2026-07-16	14.390	14.540	13.720	13.830	13.830	7,784,303
2026-07-15	14.390	14.820	13.950	14.440	14.440	10,283,708
2026-07-14	13.850	15.200	13.630	14.360	14.360	12,657,276
2026-07-13	14.900	15.110	13.760	13.930	13.930	10,443,940
2026-07-10	15.920	16.320	15.070	15.070	15.070	11,853,800
2026-07-09	15.580	16.290	14.410	16.150	16.150	16,903,160
2026-07-08	15.750	16.460	15.220	15.580	15.580	9,196,200
2026-07-07	16.420	16.550	15.420	15.750	15.750	10,855,200
2026-07-06	17.250	17.400	15.840	16.420	16.420	13,968,205
2026-07-03	16.700	18.080	16.460	17.250	17.250	14,682,000
2026-07-02	16.950	17.650	16.550	16.680	16.680	10,772,736
2026-07-01	18.010	18.180	17.130	17.290	17.290	10,710,600
2026-06-30	18.050	18.670	17.630	18.010	18.010	10,788,500
2026-06-29	19.120	19.130	17.450	18.040	18.040	10,134,200
2026-06-26	19.950	20.100	18.920	18.960	18.960	9,777,800
2026-06-25	20.180	20.470	19.430	19.980	19.980	12,875,020
2026-06-24	19.790	20.200	19.420	20.060	20.060	13,123,760
2026-06-23	19.840	20.910	19.610	19.900	19.900	18,760,760
2026-06-22	19.350	20.600	18.610	20.040	20.040	17,406,000
2026-06-18	19.160	19.610	18.800	19.350	19.350	10,386,100
2026-06-17	19.170	19.700	18.880	19.250	19.250	12,534,200
2026-06-16	18.560	19.800	18.450	19.530	19.530	19,213,820
2026-06-15	17.890	19.180	17.890	18.920	18.920	19,379,301
2026-06-12	16.460	17.990	16.460	17.890	17.890	23,027,359
2026-06-11	16.280	16.440	15.900	16.080	16.080	10,664,300
2026-06-10	17.050	17.310	16.240	16.560	16.560	11,932,800
2026-06-09	17.200	17.780	16.850	17.310	17.310	16,459,680
2026-06-08	16.900	17.650	16.500	16.950	16.950	16,656,340
2026-06-05	19.720	19.720	17.400	17.740	17.740	32,414,080
2026-06-04	18.520	20.480	18.300	19.700	19.700	37,951,910
2026-06-03	16.800	18.880	16.150	18.480	18.480	33,494,238
2026-06-02	15.640	16.620	14.850	16.350	16.350	16,999,699
2026-06-01	15.640	17.480	15.450	15.450	15.450	17,344,301
2026-05-29	16.720	17.120	15.320	15.500	15.500	10,049,100
2026-05-28	16.600	16.790	16.100	16.720	16.720	6,909,100
2026-05-27	17.210	17.560	16.430	16.600	16.600	7,188,900
2026-05-26	17.120	17.500	16.770	17.200	17.200	8,029,400
2026-05-25	17.530	18.030	16.990	17.370	17.370	9,904,400
2026-05-22	17.630	17.850	17.240	17.530	17.530	7,691,500
2026-05-21	18.810	19.050	17.200	17.480	17.480	11,577,800
2026-05-20	18.690	19.110	18.400	18.820	18.820	10,108,420
2026-05-19	18.250	19.580	18.200	18.790	18.790	18,112,160
2026-05-18	16.830	18.970	16.420	18.250	18.250	20,477,980
2026-05-15	17.490	17.590	16.670	16.810	16.810	10,031,160
2026-05-14	18.120	18.120	17.090	17.400	17.400	11,283,100
2026-05-13	17.760	18.290	17.430	18.080	18.080	9,597,800
2026-05-12	17.860	18.200	17.530	17.900	17.900	11,833,820
2026-05-11	18.540	18.930	18.030	18.040	18.040	12,380,560
2026-05-08	18.530	18.980	18.190	18.500	18.500	11,517,800
2026-05-07	18.240	19.290	17.910	18.710	18.710	16,392,400
2026-05-06	18.100	18.380	17.840	17.900	17.900	10,786,700
2026-04-30	18.390	18.500	17.400	17.800	17.800	13,245,780
2026-04-29	18.000	18.810	17.900	18.160	18.160	10,228,200
2026-04-28	18.950	18.950	18.090	18.190	18.190	12,143,520
2026-04-27	19.000	19.330	18.600	18.940	18.940	11,650,500

← NewerPage 2 of 5 · 243 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.