Shenzhen CDL Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.880 | 8.200 | 7.810 | 8.110 | 8.110 | 8,145,803 |
| 2025-04-25 | 7.770 | 8.000 | 7.650 | 7.930 | 7.930 | 5,878,000 |
| 2025-04-24 | 7.850 | 7.900 | 7.660 | 7.750 | 7.750 | 6,027,900 |
| 2025-04-23 | 7.640 | 8.090 | 7.640 | 7.890 | 7.890 | 8,307,000 |
| 2025-04-22 | 7.660 | 7.660 | 7.520 | 7.630 | 7.630 | 5,084,100 |
| 2025-04-21 | 7.640 | 7.660 | 7.530 | 7.610 | 7.610 | 5,966,420 |
| 2025-04-18 | 7.510 | 7.700 | 7.440 | 7.620 | 7.620 | 5,103,000 |
| 2025-04-17 | 7.600 | 7.650 | 7.510 | 7.560 | 7.560 | 4,794,800 |
| 2025-04-16 | 7.700 | 7.770 | 7.410 | 7.520 | 7.520 | 7,169,500 |
| 2025-04-15 | 7.840 | 7.930 | 7.670 | 7.780 | 7.780 | 7,008,800 |
| 2025-04-14 | 7.920 | 8.000 | 7.680 | 7.730 | 7.730 | 10,842,660 |
| 2025-04-11 | 7.550 | 7.900 | 7.500 | 7.650 | 7.650 | 17,462,870 |
| 2025-04-10 | 7.300 | 8.530 | 7.300 | 7.870 | 7.870 | 22,287,100 |
| 2025-04-09 | 6.650 | 7.180 | 6.150 | 7.130 | 7.130 | 9,835,239 |
| 2025-04-08 | 6.610 | 7.130 | 6.610 | 6.780 | 6.780 | 8,708,039 |
| 2025-04-07 | 7.770 | 7.770 | 6.580 | 6.600 | 6.600 | 9,633,900 |
| 2025-04-03 | 8.190 | 8.340 | 8.100 | 8.220 | 8.220 | 3,938,900 |
| 2025-04-02 | 8.330 | 8.430 | 8.250 | 8.290 | 8.290 | 3,169,800 |
| 2025-04-01 | 8.220 | 8.540 | 8.220 | 8.330 | 8.330 | 4,997,100 |
| 2025-03-31 | 8.310 | 8.310 | 8.050 | 8.210 | 8.210 | 5,222,080 |
| 2025-03-28 | 8.590 | 8.630 | 8.260 | 8.270 | 8.270 | 5,975,500 |
| 2025-03-27 | 8.560 | 8.660 | 8.260 | 8.590 | 8.590 | 7,719,580 |
| 2025-03-26 | 8.250 | 8.590 | 8.240 | 8.460 | 8.460 | 6,333,040 |
| 2025-03-25 | 8.520 | 8.520 | 8.160 | 8.290 | 8.290 | 7,395,814 |
| 2025-03-24 | 9.000 | 9.080 | 8.200 | 8.440 | 8.440 | 10,282,700 |
| 2025-03-21 | 9.190 | 9.270 | 8.970 | 9.010 | 9.010 | 7,584,162 |
| 2025-03-20 | 9.350 | 9.470 | 9.240 | 9.270 | 9.270 | 5,943,700 |
| 2025-03-19 | 9.530 | 9.560 | 9.280 | 9.350 | 9.350 | 7,576,171 |
| 2025-03-18 | 9.630 | 9.640 | 9.450 | 9.590 | 9.590 | 11,533,354 |
| 2025-03-17 | 9.350 | 9.840 | 9.220 | 9.650 | 9.650 | 17,047,726 |
| 2025-03-14 | 9.190 | 9.350 | 9.030 | 9.330 | 9.330 | 6,115,200 |
| 2025-03-13 | 9.350 | 9.450 | 9.000 | 9.170 | 9.170 | 5,698,100 |
| 2025-03-12 | 9.240 | 9.420 | 9.150 | 9.350 | 9.350 | 6,470,800 |
| 2025-03-11 | 9.050 | 9.260 | 9.030 | 9.220 | 9.220 | 4,411,501 |
| 2025-03-10 | 9.230 | 9.350 | 9.150 | 9.230 | 9.230 | 6,043,300 |
| 2025-03-07 | 9.350 | 9.360 | 9.080 | 9.140 | 9.140 | 5,307,400 |
| 2025-03-06 | 9.140 | 9.420 | 9.140 | 9.350 | 9.350 | 5,904,000 |
| 2025-03-05 | 9.100 | 9.130 | 8.860 | 9.110 | 9.110 | 5,634,800 |
| 2025-03-04 | 8.990 | 9.160 | 8.930 | 9.130 | 9.130 | 5,420,600 |
| 2025-03-03 | 9.080 | 9.230 | 8.920 | 9.000 | 9.000 | 5,553,800 |
| 2025-02-28 | 9.460 | 9.480 | 8.910 | 8.980 | 8.980 | 7,845,600 |
| 2025-02-27 | 9.590 | 9.630 | 9.250 | 9.430 | 9.430 | 7,549,724 |
| 2025-02-26 | 9.550 | 9.650 | 9.460 | 9.570 | 9.570 | 7,878,465 |
| 2025-02-25 | 9.360 | 9.600 | 9.230 | 9.500 | 9.500 | 8,568,300 |
| 2025-02-24 | 9.490 | 9.490 | 9.220 | 9.390 | 9.390 | 7,400,954 |
| 2025-02-21 | 9.500 | 9.540 | 9.320 | 9.470 | 9.470 | 8,200,517 |
| 2025-02-20 | 9.200 | 9.590 | 9.170 | 9.560 | 9.560 | 11,086,738 |
| 2025-02-19 | 8.910 | 9.150 | 8.910 | 9.150 | 9.150 | 4,910,800 |
| 2025-02-18 | 9.260 | 9.370 | 8.820 | 8.910 | 8.910 | 7,137,553 |
| 2025-02-17 | 9.260 | 9.390 | 9.200 | 9.300 | 9.300 | 7,412,371 |
| 2025-02-14 | 9.290 | 9.390 | 9.180 | 9.260 | 9.260 | 4,605,500 |
| 2025-02-13 | 9.490 | 9.600 | 9.250 | 9.290 | 9.290 | 4,980,140 |
| 2025-02-12 | 9.290 | 9.550 | 9.290 | 9.470 | 9.470 | 7,806,553 |
| 2025-02-11 | 9.380 | 9.630 | 9.330 | 9.460 | 9.460 | 8,942,700 |
| 2025-02-10 | 9.200 | 9.360 | 9.140 | 9.340 | 9.340 | 5,107,560 |
| 2025-02-07 | 9.200 | 9.370 | 9.060 | 9.190 | 9.190 | 7,115,880 |
| 2025-02-06 | 8.800 | 9.280 | 8.720 | 9.190 | 9.190 | 7,128,788 |
| 2025-02-05 | 8.770 | 8.850 | 8.600 | 8.800 | 8.800 | 4,941,700 |
| 2025-01-27 | 8.690 | 8.780 | 8.510 | 8.550 | 8.550 | 4,366,488 |
| 2025-01-24 | 8.530 | 8.660 | 8.370 | 8.630 | 8.630 | 4,929,303 |
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.