Shenzhen CDL Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.020 | 10.260 | 9.920 | 10.180 | 10.180 | 6,056,200 |
| 2025-07-24 | 9.980 | 10.050 | 9.890 | 9.990 | 9.990 | 4,004,600 |
| 2025-07-23 | 10.020 | 10.170 | 9.880 | 9.950 | 9.950 | 4,664,900 |
| 2025-07-22 | 10.210 | 10.290 | 10.000 | 10.070 | 10.070 | 5,047,300 |
| 2025-07-21 | 10.000 | 10.240 | 9.910 | 10.200 | 10.200 | 6,221,540 |
| 2025-07-18 | 10.120 | 10.130 | 9.840 | 9.940 | 9.940 | 4,858,660 |
| 2025-07-17 | 9.830 | 10.070 | 9.800 | 10.030 | 10.030 | 5,371,560 |
| 2025-07-16 | 9.890 | 9.980 | 9.770 | 9.830 | 9.830 | 3,354,100 |
| 2025-07-15 | 10.040 | 10.070 | 9.750 | 9.880 | 9.880 | 4,102,126 |
| 2025-07-14 | 9.900 | 10.060 | 9.890 | 10.040 | 10.040 | 3,913,400 |
| 2025-07-11 | 9.980 | 9.980 | 9.810 | 9.890 | 9.890 | 3,684,000 |
| 2025-07-10 | 10.000 | 10.030 | 9.820 | 9.920 | 9.920 | 4,322,000 |
| 2025-07-09 | 10.040 | 10.090 | 9.910 | 9.960 | 9.960 | 4,320,900 |
| 2025-07-08 | 10.030 | 10.130 | 9.900 | 10.050 | 10.050 | 5,847,060 |
| 2025-07-07 | 9.900 | 10.040 | 9.840 | 9.930 | 9.930 | 4,507,100 |
| 2025-07-04 | 10.080 | 10.120 | 9.880 | 10.000 | 10.000 | 5,942,100 |
| 2025-07-03 | 9.880 | 10.190 | 9.860 | 10.160 | 10.160 | 8,579,486 |
| 2025-07-02 | 9.900 | 10.000 | 9.640 | 9.940 | 9.940 | 6,632,000 |
| 2025-07-01 | 9.960 | 10.040 | 9.780 | 9.930 | 9.930 | 6,526,660 |
| 2025-06-30 | 9.900 | 10.090 | 9.820 | 9.990 | 9.990 | 8,419,900 |
| 2025-06-27 | 9.740 | 9.860 | 9.650 | 9.740 | 9.740 | 7,627,226 |
| 2025-06-26 | 9.480 | 9.880 | 9.480 | 9.680 | 9.680 | 9,645,900 |
| 2025-06-25 | 9.580 | 9.580 | 9.360 | 9.470 | 9.470 | 5,769,700 |
| 2025-06-24 | 9.380 | 9.530 | 9.340 | 9.520 | 9.520 | 5,533,600 |
| 2025-06-23 | 9.140 | 9.380 | 9.130 | 9.380 | 9.380 | 5,516,900 |
| 2025-06-20 | 9.390 | 9.450 | 9.210 | 9.250 | 9.250 | 5,181,500 |
| 2025-06-19 | 9.380 | 9.490 | 9.200 | 9.260 | 9.260 | 6,979,200 |
| 2025-06-18 | 9.130 | 9.510 | 9.040 | 9.410 | 9.410 | 7,535,600 |
| 2025-06-17 | 9.170 | 9.280 | 9.080 | 9.170 | 9.170 | 3,785,400 |
| 2025-06-16 | 8.860 | 9.220 | 8.800 | 9.110 | 9.110 | 4,378,300 |
| 2025-06-13 | 9.110 | 9.190 | 8.880 | 8.940 | 8.940 | 4,166,540 |
| 2025-06-12 | 9.120 | 9.240 | 9.040 | 9.150 | 9.150 | 2,869,200 |
| 2025-06-11 | 9.140 | 9.290 | 9.090 | 9.120 | 9.120 | 3,274,000 |
| 2025-06-10 | 9.320 | 9.320 | 9.020 | 9.140 | 9.140 | 5,098,500 |
| 2025-06-09 | 9.310 | 9.330 | 9.150 | 9.210 | 9.210 | 3,857,800 |
| 2025-06-06 | 9.170 | 9.250 | 9.090 | 9.230 | 9.230 | 4,694,200 |
| 2025-06-05 | 8.940 | 9.200 | 8.890 | 9.160 | 9.160 | 4,880,100 |
| 2025-06-04 | 8.820 | 9.030 | 8.770 | 9.000 | 9.000 | 4,887,800 |
| 2025-06-03 | 8.640 | 8.870 | 8.640 | 8.730 | 8.730 | 4,055,200 |
| 2025-05-30 | 8.850 | 8.910 | 8.600 | 8.680 | 8.680 | 4,894,960 |
| 2025-05-29 | 8.680 | 8.880 | 8.670 | 8.870 | 8.870 | 4,130,400 |
| 2025-05-28 | 8.750 | 8.860 | 8.620 | 8.660 | 8.660 | 2,975,300 |
| 2025-05-27 | 8.790 | 8.830 | 8.620 | 8.770 | 8.770 | 3,318,400 |
| 2025-05-26 | 8.610 | 8.820 | 8.580 | 8.740 | 8.740 | 3,121,100 |
| 2025-05-23 | 8.800 | 8.850 | 8.630 | 8.650 | 8.650 | 3,738,140 |
| 2025-05-22 | 8.850 | 8.970 | 8.700 | 8.770 | 8.770 | 3,609,800 |
| 2025-05-21 | 9.050 | 9.050 | 8.750 | 8.850 | 8.850 | 4,531,900 |
| 2025-05-20 | 8.900 | 9.060 | 8.800 | 9.060 | 9.060 | 4,885,600 |
| 2025-05-19 | 8.840 | 8.970 | 8.690 | 8.880 | 8.880 | 4,378,060 |
| 2025-05-16 | 8.670 | 8.860 | 8.670 | 8.810 | 8.810 | 4,013,000 |
| 2025-05-15 | 8.730 | 8.940 | 8.670 | 8.740 | 8.740 | 7,554,160 |
| 2025-05-14 | 8.900 | 8.970 | 8.680 | 8.770 | 8.770 | 5,636,660 |
| 2025-05-13 | 9.010 | 9.240 | 8.740 | 8.830 | 8.830 | 5,706,900 |
| 2025-05-12 | 8.870 | 8.940 | 8.760 | 8.930 | 8.930 | 4,299,520 |
| 2025-05-09 | 8.950 | 9.050 | 8.710 | 8.750 | 8.750 | 7,170,100 |
| 2025-05-08 | 8.600 | 8.990 | 8.540 | 8.960 | 8.960 | 6,729,900 |
| 2025-05-07 | 8.840 | 8.840 | 8.550 | 8.670 | 8.670 | 6,232,220 |
| 2025-05-06 | 8.370 | 8.580 | 8.270 | 8.560 | 8.560 | 6,801,303 |
| 2025-04-30 | 8.280 | 8.310 | 8.180 | 8.250 | 8.250 | 4,635,620 |
| 2025-04-29 | 8.000 | 8.350 | 8.000 | 8.210 | 8.210 | 6,140,180 |
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.