Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.010	15.860	15.000	15.220	15.220	14,739,400
2025-10-24	14.830	15.040	14.610	14.940	14.940	10,073,580
2025-10-23	14.980	15.230	14.520	14.830	14.830	11,203,000
2025-10-22	14.890	15.500	14.450	14.930	14.930	11,487,781
2025-10-21	14.970	15.200	14.620	15.030	15.030	13,903,401
2025-10-20	15.200	16.150	14.810	14.990	14.990	16,549,500
2025-10-17	15.510	15.620	14.830	14.900	14.900	13,519,172
2025-10-16	16.020	16.380	15.480	15.550	15.550	20,552,999
2025-10-15	14.880	16.580	14.620	16.340	16.340	28,513,259
2025-10-14	15.700	15.760	14.610	14.710	14.710	17,211,800
2025-10-13	14.500	15.940	13.920	15.700	15.700	23,811,100
2025-10-10	14.560	16.080	14.340	15.560	15.560	28,844,476
2025-10-09	15.110	15.150	14.340	14.560	14.560	18,503,451
2025-09-30	15.350	15.520	14.950	15.060	15.060	14,442,900
2025-09-29	15.520	15.740	15.230	15.390	15.390	18,146,560
2025-09-26	15.990	16.200	15.350	15.590	15.590	28,238,380
2025-09-25	14.280	17.000	14.110	16.100	16.100	48,654,313
2025-09-24	13.240	14.470	12.940	14.290	14.290	33,755,137
2025-09-23	13.550	13.790	13.110	13.390	13.390	16,610,929
2025-09-22	13.200	13.700	13.100	13.660	13.660	19,651,405
2025-09-19	13.250	13.490	12.900	13.030	13.030	17,009,993
2025-09-18	13.250	14.440	13.200	13.450	13.450	27,844,192
2025-09-17	13.220	13.600	13.190	13.380	13.380	19,006,417
2025-09-16	13.200	13.300	12.950	13.220	13.220	16,773,275
2025-09-15	12.600	13.400	12.450	13.340	13.340	26,980,035
2025-09-12	12.840	12.860	12.560	12.640	12.640	9,853,119
2025-09-11	12.850	12.850	12.300	12.800	12.800	15,626,849
2025-09-10	12.760	13.100	12.640	12.880	12.880	15,629,372
2025-09-09	12.590	13.280	12.470	12.980	12.980	22,163,779
2025-09-08	12.080	12.880	11.980	12.740	12.740	20,433,278
2025-09-05	11.940	12.080	11.800	12.080	12.080	11,377,600
2025-09-04	12.090	12.390	11.620	11.840	11.840	12,714,557
2025-09-03	12.240	12.280	11.840	11.960	11.960	13,673,420
2025-09-02	12.710	12.850	11.910	12.190	12.190	17,916,092
2025-09-01	12.450	12.930	12.390	12.770	12.770	15,895,440
2025-08-29	13.300	13.300	12.680	12.710	12.710	21,744,160
2025-08-28	13.280	13.510	12.820	13.350	13.350	27,721,883
2025-08-27	13.690	13.880	13.060	13.530	13.530	46,588,086
2025-08-26	12.720	14.450	12.350	14.130	14.130	62,536,171
2025-08-25	13.000	13.240	12.720	13.070	13.070	41,548,910
2025-08-22	12.880	13.450	12.710	13.340	13.340	54,633,140
2025-08-21	14.500	15.220	13.140	13.710	13.710	86,528,053
2025-08-20	11.140	13.370	10.990	13.370	13.370	47,240,655
2025-08-19	10.920	11.230	10.770	11.140	11.140	8,466,396
2025-08-18	10.930	11.040	10.860	10.890	10.890	6,573,797
2025-08-15	10.720	10.920	10.700	10.880	10.880	5,234,300
2025-08-14	11.050	11.060	10.700	10.720	10.720	8,078,902
2025-08-13	11.110	11.110	10.920	11.020	11.020	6,864,260
2025-08-12	11.270	11.270	10.990	11.060	11.060	7,177,840
2025-08-11	11.080	11.280	11.000	11.170	11.170	8,460,800
2025-08-08	11.200	11.200	10.940	11.060	11.060	8,503,414
2025-08-07	11.140	11.430	11.090	11.140	11.140	12,769,034
2025-08-06	11.210	11.290	10.920	11.140	11.140	13,298,000
2025-08-05	11.030	11.270	10.890	11.090	11.090	18,891,200
2025-08-04	10.350	11.680	10.300	10.910	10.910	22,925,300
2025-08-01	10.250	10.440	10.000	10.360	10.360	6,014,020
2025-07-31	10.370	10.560	10.190	10.270	10.270	7,147,700
2025-07-30	10.500	10.600	10.270	10.320	10.320	8,066,500
2025-07-29	10.660	11.110	10.400	10.510	10.510	12,728,680
2025-07-28	10.230	10.830	10.200	10.660	10.660	14,755,400

← NewerPage 5 of 21 · 1,219 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.