Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.640	16.990	16.520	16.740	16.740	5,151,348
2026-01-20	16.840	17.130	16.510	16.800	16.800	7,619,760
2026-01-19	17.260	18.310	16.880	16.940	16.940	14,819,600
2026-01-16	16.330	17.170	16.210	16.920	16.920	14,707,340
2026-01-15	15.660	16.420	15.490	16.320	16.320	16,052,992
2026-01-14	15.770	16.200	15.360	15.660	15.660	10,032,560
2026-01-13	16.150	16.190	15.630	15.770	15.770	7,497,508
2026-01-12	15.620	16.160	15.500	16.110	16.110	11,716,100
2026-01-09	15.760	16.020	15.550	15.620	15.620	8,384,657
2026-01-08	15.410	16.090	15.310	15.840	15.840	9,695,640
2026-01-07	15.130	15.700	15.130	15.470	15.470	9,819,700
2026-01-06	15.100	15.380	15.010	15.130	15.130	7,265,599
2026-01-05	15.040	15.190	14.900	15.030	15.030	6,369,900
2025-12-31	15.020	15.090	14.770	15.060	15.060	4,157,397
2025-12-30	14.700	15.130	14.570	15.000	15.000	5,051,700
2025-12-29	15.260	15.340	14.750	14.790	14.790	11,341,881
2025-12-26	15.100	15.490	14.950	15.440	15.440	12,903,200
2025-12-25	15.030	15.200	14.980	15.070	15.070	3,765,300
2025-12-24	14.990	15.110	14.860	15.080	15.080	4,842,500
2025-12-23	14.800	15.060	14.660	14.920	14.920	4,281,619
2025-12-22	14.950	15.020	14.740	14.860	14.860	3,913,919
2025-12-19	14.730	15.130	14.660	14.930	14.930	5,720,680
2025-12-18	14.810	14.910	14.620	14.660	14.660	4,435,600
2025-12-17	14.480	15.010	14.240	14.900	14.900	7,230,400
2025-12-16	14.860	15.260	14.350	14.430	14.430	6,407,840
2025-12-15	14.300	15.190	14.150	14.960	14.960	10,082,800
2025-12-12	14.420	14.690	14.300	14.330	14.330	4,839,200
2025-12-11	14.650	14.760	14.320	14.360	14.360	5,535,000
2025-12-10	14.630	14.860	14.380	14.740	14.740	6,368,900
2025-12-09	15.150	15.300	14.690	14.740	14.740	8,732,884
2025-12-08	14.960	15.450	14.960	15.250	15.250	8,585,900
2025-12-05	14.890	15.140	14.380	15.000	15.000	7,230,000
2025-12-04	14.970	15.240	14.760	14.980	14.980	9,064,680
2025-12-03	15.690	15.950	14.890	14.950	14.950	16,909,756
2025-12-02	16.670	16.670	15.780	15.880	15.880	24,217,920
2025-12-01	15.400	17.510	15.160	16.720	16.720	39,159,187
2025-11-28	15.550	15.800	15.200	15.740	15.740	29,043,900
2025-11-27	14.990	17.810	14.960	16.180	16.180	39,558,350
2025-11-26	15.160	15.180	14.820	14.840	14.840	4,574,900
2025-11-25	14.620	15.130	14.500	15.020	15.020	6,757,672
2025-11-24	14.180	14.690	13.850	14.570	14.570	7,355,700
2025-11-21	14.690	14.790	14.140	14.300	14.300	8,022,260
2025-11-20	15.080	15.270	14.680	14.850	14.850	5,479,100
2025-11-19	15.490	15.490	15.020	15.070	15.070	6,465,200
2025-11-18	15.310	15.580	14.940	15.500	15.500	8,366,960
2025-11-17	15.110	15.730	14.930	15.330	15.330	8,189,259
2025-11-14	15.360	15.600	14.980	15.150	15.150	8,375,160
2025-11-13	15.500	15.750	15.310	15.520	15.520	8,706,739
2025-11-12	15.140	15.440	14.800	15.340	15.340	8,724,676
2025-11-11	15.480	15.630	14.890	15.110	15.110	11,447,078
2025-11-10	15.620	16.110	15.330	15.550	15.550	10,136,476
2025-11-07	16.510	16.510	15.280	15.470	15.470	16,523,796
2025-11-06	15.550	16.240	15.410	16.120	16.120	13,977,348
2025-11-05	15.930	16.990	15.400	15.700	15.700	22,552,948
2025-11-04	16.500	16.650	15.860	16.160	16.160	13,424,059
2025-11-03	16.500	16.910	15.950	16.540	16.540	16,046,380
2025-10-31	15.880	17.270	15.670	16.720	16.720	29,245,811
2025-10-30	15.380	16.150	15.280	15.990	15.990	23,800,520
2025-10-29	15.310	15.980	15.310	15.490	15.490	15,804,720
2025-10-28	15.470	15.880	15.250	15.530	15.530	15,559,800

← NewerPage 4 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.