Shenzhen CDL Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.750	8.850	8.500	8.500	8.500	6,187,900
2025-01-22	8.690	8.820	8.590	8.650	8.650	5,290,205
2025-01-21	8.900	8.970	8.650	8.800	8.800	5,063,705
2025-01-20	8.650	8.880	8.550	8.860	8.860	6,695,200
2025-01-17	8.600	8.680	8.480	8.570	8.570	4,978,700
2025-01-16	8.680	8.750	8.500	8.620	8.620	7,426,820
2025-01-15	8.630	8.710	8.460	8.500	8.500	5,317,900
2025-01-14	8.290	8.600	8.200	8.600	8.600	6,611,101
2025-01-13	7.900	8.190	7.560	8.160	8.160	7,429,060
2025-01-10	8.400	8.520	7.940	7.950	7.950	6,048,700
2025-01-09	8.290	8.510	8.280	8.420	8.420	6,124,800
2025-01-08	8.370	8.450	7.960	8.280	8.280	7,307,200
2025-01-07	8.140	8.360	8.050	8.360	8.360	6,474,600
2025-01-06	8.060	8.150	7.510	8.030	8.030	7,144,320
2025-01-03	8.540	8.660	7.970	8.000	8.000	7,380,300
2025-01-02	8.710	8.900	8.360	8.460	8.460	6,868,501
2024-12-31	9.170	9.250	8.730	8.730	8.730	6,989,200
2024-12-30	9.140	9.190	8.700	9.160	9.160	6,763,360
2024-12-27	9.350	9.410	9.090	9.100	9.100	5,642,508
2024-12-26	9.050	9.260	8.900	9.190	9.190	5,910,300
2024-12-25	9.250	9.260	8.620	8.980	8.980	9,501,980
2024-12-24	9.500	9.680	9.070	9.300	9.300	8,822,900
2024-12-23	10.220	10.280	9.390	9.430	9.430	12,928,400
2024-12-20	10.190	10.520	10.180	10.290	10.290	15,594,200
2024-12-19	9.900	10.410	9.770	10.290	10.290	16,806,845
2024-12-18	9.800	10.150	9.370	9.920	9.920	10,830,800
2024-12-17	10.350	10.360	9.690	9.740	9.740	11,128,066
2024-12-16	10.430	10.580	10.150	10.300	10.300	13,158,701
2024-12-13	10.680	11.090	10.400	10.410	10.410	20,206,743
2024-12-12	10.860	11.000	10.510	10.740	10.740	28,989,426
2024-12-11	10.310	11.700	10.030	11.180	11.180	45,262,232
2024-12-10	10.190	10.800	9.920	10.400	10.400	28,675,166
2024-12-09	9.800	9.960	9.670	9.810	9.810	6,319,500
2024-12-06	9.880	9.980	9.680	9.870	9.870	7,707,500
2024-12-05	9.710	9.890	9.680	9.870	9.870	8,293,535
2024-12-04	9.950	10.010	9.690	9.770	9.770	11,406,200
2024-12-03	10.000	10.300	9.830	10.000	10.000	14,535,200
2024-12-02	9.600	10.200	9.520	10.090	10.090	21,769,766
2024-11-29	9.340	9.550	9.110	9.480	9.480	8,219,000
2024-11-28	9.490	9.540	9.320	9.340	9.340	6,586,500
2024-11-27	9.110	9.390	8.790	9.390	9.390	7,843,500
2024-11-26	9.430	9.550	9.160	9.190	9.190	6,253,600
2024-11-25	9.320	9.450	9.100	9.420	9.420	7,010,226
2024-11-22	9.650	9.870	9.260	9.320	9.320	10,138,922
2024-11-21	9.540	9.830	9.450	9.720	9.720	10,017,688
2024-11-20	9.350	9.580	9.290	9.560	9.560	9,099,500
2024-11-19	8.940	9.410	8.810	9.390	9.390	11,391,460
2024-11-18	9.600	9.690	8.780	8.890	8.890	13,365,860
2024-11-15	9.470	9.940	9.410	9.610	9.610	17,260,680
2024-11-14	9.750	9.880	9.440	9.500	9.500	7,727,623
2024-11-13	9.870	9.890	9.420	9.810	9.810	11,525,000
2024-11-12	10.000	10.150	9.710	9.870	9.870	15,876,520
2024-11-11	9.700	10.000	9.510	9.990	9.990	16,929,660
2024-11-08	9.480	9.760	9.400	9.710	9.710	18,708,215
2024-11-07	9.070	9.420	9.050	9.390	9.390	15,280,000
2024-11-06	9.360	9.600	9.150	9.220	9.220	18,131,945
2024-11-05	9.080	9.400	9.070	9.330	9.330	20,715,345
2024-11-04	8.500	9.320	8.500	9.120	9.120	27,058,320
2024-11-01	10.600	10.720	9.670	9.760	9.760	24,815,642
2024-10-31	10.940	10.990	10.470	10.740	10.740	28,514,817

← NewerPage 8 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.