Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.050	14.110	13.790	13.900	13.852	1,673,500
2022-02-09	14.080	14.150	14.020	14.110	14.061	1,391,300
2022-02-08	14.010	14.100	13.840	14.100	14.051	1,119,600
2022-02-07	13.910	14.150	13.910	14.000	13.951	1,130,300
2022-01-28	13.700	14.100	13.700	13.880	13.832	1,418,760
2022-01-27	13.840	13.910	13.410	13.710	13.662	2,691,040
2022-01-26	13.360	14.270	13.360	13.900	13.852	4,410,166
2022-01-25	13.880	13.950	13.260	13.270	13.224	3,307,801
2022-01-24	14.240	14.290	13.800	13.890	13.842	2,480,000
2022-01-21	14.690	14.750	14.160	14.220	14.171	2,803,300
2022-01-20	15.180	15.180	14.560	14.750	14.699	4,249,920
2022-01-19	14.990	15.280	14.900	15.210	15.157	4,771,887
2022-01-18	15.050	15.150	14.740	14.940	14.888	3,840,118
2022-01-17	14.720	15.100	14.600	15.060	15.008	4,298,106
2022-01-14	14.490	15.200	14.400	14.720	14.669	4,054,510
2022-01-13	14.750	14.840	14.510	14.550	14.499	2,530,056
2022-01-12	14.660	14.770	14.600	14.750	14.699	2,305,960
2022-01-11	14.840	14.920	14.580	14.640	14.589	2,789,680
2022-01-10	14.920	14.940	14.520	14.850	14.798	2,865,100
2022-01-07	14.690	15.090	14.600	14.790	14.739	4,745,833
2022-01-06	14.610	14.770	14.500	14.720	14.669	2,268,400
2022-01-05	14.780	14.820	14.410	14.680	14.629	2,760,541
2022-01-04	14.590	14.820	14.500	14.800	14.748	2,925,607
2021-12-31	14.620	14.650	14.470	14.560	14.509	2,065,820
2021-12-30	14.200	14.780	14.200	14.650	14.599	3,415,567
2021-12-29	14.510	14.640	14.260	14.260	14.210	1,876,560
2021-12-28	14.140	14.600	14.140	14.510	14.459	2,276,987
2021-12-27	14.210	14.400	14.080	14.110	14.061	2,122,987
2021-12-24	14.980	14.980	14.250	14.270	14.220	3,198,700
2021-12-23	14.820	14.850	14.550	14.570	14.519	3,057,500
2021-12-22	14.660	14.880	14.450	14.780	14.729	3,620,400
2021-12-21	14.240	14.610	14.230	14.520	14.469	3,420,458
2021-12-20	14.290	14.410	14.000	14.270	14.220	2,433,700
2021-12-17	14.460	14.520	14.150	14.430	14.380	2,637,410
2021-12-16	14.300	14.530	14.280	14.530	14.479	2,054,200
2021-12-15	14.390	14.640	14.300	14.350	14.300	2,428,680
2021-12-14	14.260	14.520	14.170	14.470	14.420	2,088,992
2021-12-13	14.160	14.320	14.090	14.300	14.250	1,809,792
2021-12-10	14.080	14.240	13.980	14.170	14.121	1,778,400
2021-12-09	14.000	14.220	13.980	14.080	14.031	1,911,020
2021-12-08	13.890	14.070	13.840	14.040	13.991	1,675,060
2021-12-07	14.130	14.270	13.680	13.880	13.832	2,552,800
2021-12-06	14.700	14.800	14.020	14.120	14.071	5,351,970
2021-12-03	14.950	15.080	14.700	14.780	14.729	3,302,570
2021-12-02	15.190	15.360	14.780	14.830	14.778	3,961,182
2021-12-01	14.640	15.200	14.640	15.190	15.137	5,419,880
2021-11-30	14.540	14.980	14.510	14.710	14.659	3,809,000
2021-11-29	14.480	14.570	14.250	14.560	14.509	2,748,800
2021-11-26	14.760	14.860	14.520	14.660	14.609	3,422,149
2021-11-25	14.930	15.150	14.810	14.910	14.858	3,560,460
2021-11-24	14.970	15.100	14.700	14.920	14.868	4,163,227
2021-11-23	14.880	15.150	14.760	14.910	14.858	5,396,860
2021-11-22	14.480	14.930	14.480	14.870	14.818	5,927,220
2021-11-19	14.300	14.560	14.240	14.480	14.430	2,926,060
2021-11-18	14.670	14.730	14.310	14.370	14.320	3,248,829
2021-11-17	14.480	14.680	14.400	14.650	14.599	3,353,660
2021-11-16	14.700	14.880	14.450	14.480	14.430	4,141,000
2021-11-15	14.650	14.950	14.530	14.780	14.729	4,465,520
2021-11-12	14.650	14.830	14.430	14.600	14.549	4,136,182
2021-11-11	14.750	14.890	14.580	14.720	14.669	5,409,560

← NewerPage 20 of 21 · 1,213 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.