Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.930	20.300	18.890	19.190	19.190	13,080,670
2026-04-23	19.980	20.400	19.300	19.810	19.810	18,232,170
2026-04-22	18.810	21.280	18.650	20.300	20.300	35,103,969
2026-04-21	17.510	19.270	17.420	19.050	19.050	16,669,000
2026-04-20	18.440	18.500	17.500	17.800	17.800	15,110,860
2026-04-17	18.200	19.190	17.820	18.650	18.650	21,692,779
2026-04-16	18.830	18.910	18.010	18.200	18.200	15,824,650
2026-04-15	19.350	19.530	18.770	18.810	18.810	14,910,000
2026-04-14	18.910	19.880	18.390	19.540	19.540	24,851,359
2026-04-13	18.200	19.040	17.950	18.540	18.540	21,689,580
2026-04-10	19.370	19.610	17.600	18.340	18.340	26,175,961
2026-04-09	17.310	18.800	17.000	18.130	18.130	37,373,461
2026-04-08	15.650	18.060	15.600	17.760	17.760	44,440,230
2026-04-07	15.420	15.660	14.470	15.050	15.050	13,812,820
2026-04-03	13.760	14.450	13.320	14.220	14.220	8,019,040
2026-04-02	13.910	14.260	13.600	13.670	13.670	3,271,200
2026-04-01	13.910	14.200	13.770	14.020	14.020	3,962,200
2026-03-31	14.160	14.300	13.600	13.640	13.640	3,302,400
2026-03-30	14.420	14.420	14.000	14.160	14.160	3,826,600
2026-03-27	14.250	14.780	14.080	14.420	14.420	4,337,160
2026-03-26	13.990	14.690	13.880	14.470	14.470	6,875,600
2026-03-25	13.790	14.230	13.730	14.050	14.050	3,889,624
2026-03-24	13.600	13.940	13.350	13.650	13.650	4,783,640
2026-03-23	14.010	14.140	13.130	13.360	13.360	6,753,680
2026-03-20	14.730	14.890	14.360	14.390	14.390	4,235,790
2026-03-19	15.050	15.050	14.510	14.580	14.580	4,271,770
2026-03-18	15.200	15.220	14.820	15.150	15.150	3,866,080
2026-03-17	15.370	15.500	15.060	15.120	15.120	8,271,400
2026-03-16	15.650	15.650	15.000	15.250	15.250	7,096,390
2026-03-13	15.500	16.020	15.390	15.450	15.450	6,359,000
2026-03-12	15.860	15.960	15.430	15.450	15.450	3,928,600
2026-03-11	15.990	15.990	15.690	15.770	15.770	3,863,100
2026-03-10	16.010	16.130	15.800	15.990	15.990	4,244,800
2026-03-09	15.580	16.080	14.960	15.880	15.880	9,198,700
2026-03-06	14.990	16.160	14.920	15.730	15.730	9,555,917
2026-03-05	14.940	15.220	14.880	14.970	14.970	4,294,580
2026-03-04	14.770	14.840	14.400	14.590	14.590	5,003,500
2026-03-03	15.440	15.960	14.690	14.800	14.800	5,827,660
2026-03-02	15.430	15.740	15.150	15.490	15.490	5,768,060
2026-02-27	15.940	15.960	15.580	15.760	15.760	4,860,500
2026-02-26	15.750	16.270	15.600	15.970	15.970	6,481,500
2026-02-25	15.710	15.770	15.550	15.710	15.710	3,424,100
2026-02-24	15.700	15.740	15.400	15.660	15.660	3,897,400
2026-02-13	15.290	15.690	15.170	15.350	15.350	4,544,400
2026-02-12	15.650	15.780	15.400	15.440	15.440	6,043,400
2026-02-11	15.990	16.010	15.550	15.690	15.690	4,572,000
2026-02-10	15.590	16.290	15.510	15.990	15.990	8,543,298
2026-02-09	15.740	15.800	15.480	15.620	15.620	4,274,700
2026-02-06	15.370	15.780	15.150	15.530	15.530	3,820,200
2026-02-05	15.410	15.870	15.310	15.330	15.330	3,805,400
2026-02-04	15.670	15.800	15.280	15.410	15.410	3,618,900
2026-02-03	15.410	15.700	15.240	15.670	15.670	3,971,200
2026-02-02	15.550	16.000	15.200	15.200	15.200	4,816,000
2026-01-30	15.470	15.980	15.330	15.600	15.600	6,027,900
2026-01-29	16.200	16.240	15.670	15.690	15.690	6,785,700
2026-01-28	16.640	16.640	16.020	16.240	16.240	8,453,780
2026-01-27	16.710	16.880	15.800	16.700	16.700	10,949,040
2026-01-26	17.500	17.820	16.650	16.850	16.850	9,619,040
2026-01-23	17.080	17.710	17.080	17.500	17.500	11,390,300
2026-01-22	16.860	17.270	16.660	17.150	17.150	7,746,720

← NewerPage 3 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.