Shenzhen CDL Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.130 | 11.070 | 10.130 | 10.800 | 10.800 | 35,887,700 |
| 2024-10-29 | 10.560 | 10.640 | 10.170 | 10.190 | 10.190 | 18,881,159 |
| 2024-10-28 | 10.520 | 10.640 | 10.240 | 10.640 | 10.640 | 22,732,340 |
| 2024-10-25 | 9.990 | 10.500 | 9.990 | 10.500 | 10.500 | 26,182,220 |
| 2024-10-24 | 10.090 | 10.160 | 9.810 | 9.890 | 9.890 | 11,929,801 |
| 2024-10-23 | 10.370 | 10.500 | 10.010 | 10.080 | 10.080 | 18,281,612 |
| 2024-10-22 | 10.700 | 10.710 | 10.170 | 10.380 | 10.380 | 26,394,386 |
| 2024-10-21 | 10.740 | 10.960 | 10.450 | 10.730 | 10.730 | 36,594,791 |
| 2024-10-18 | 10.340 | 10.730 | 10.100 | 10.500 | 10.500 | 37,425,710 |
| 2024-10-17 | 10.500 | 11.000 | 10.080 | 10.420 | 10.420 | 48,780,062 |
| 2024-10-16 | 10.340 | 11.000 | 9.640 | 11.000 | 11.000 | 51,315,439 |
| 2024-10-15 | 9.500 | 10.440 | 9.380 | 10.000 | 10.000 | 33,567,626 |
| 2024-10-14 | 8.910 | 9.480 | 8.810 | 9.470 | 9.470 | 18,091,604 |
| 2024-10-11 | 9.450 | 9.540 | 8.600 | 8.800 | 8.800 | 18,728,119 |
| 2024-10-10 | 9.600 | 9.980 | 9.330 | 9.440 | 9.440 | 20,433,921 |
| 2024-10-09 | 10.720 | 10.720 | 9.500 | 9.580 | 9.580 | 31,660,120 |
| 2024-10-08 | 11.250 | 11.580 | 10.000 | 11.490 | 11.490 | 46,495,486 |
| 2024-09-30 | 8.600 | 9.730 | 8.260 | 9.650 | 9.650 | 43,307,454 |
| 2024-09-27 | 7.850 | 8.290 | 7.730 | 8.200 | 8.200 | 30,580,021 |
| 2024-09-26 | 7.550 | 7.740 | 7.480 | 7.720 | 7.720 | 18,300,674 |
| 2024-09-25 | 7.560 | 7.800 | 7.540 | 7.570 | 7.570 | 23,169,540 |
| 2024-09-24 | 7.340 | 7.570 | 7.200 | 7.560 | 7.560 | 20,911,700 |
| 2024-09-23 | 7.370 | 7.470 | 7.250 | 7.380 | 7.380 | 12,792,126 |
| 2024-09-20 | 7.300 | 7.450 | 7.210 | 7.360 | 7.360 | 17,267,700 |
| 2024-09-19 | 7.170 | 7.310 | 7.130 | 7.260 | 7.260 | 11,345,580 |
| 2024-09-18 | 7.280 | 7.330 | 7.010 | 7.150 | 7.150 | 12,167,200 |
| 2024-09-13 | 7.570 | 7.600 | 7.270 | 7.270 | 7.270 | 14,467,100 |
| 2024-09-12 | 7.690 | 7.740 | 7.480 | 7.490 | 7.490 | 16,743,340 |
| 2024-09-11 | 7.850 | 7.870 | 7.650 | 7.680 | 7.680 | 17,365,400 |
| 2024-09-10 | 7.880 | 7.990 | 7.560 | 7.960 | 7.960 | 23,423,780 |
| 2024-09-09 | 8.030 | 8.110 | 7.850 | 7.880 | 7.880 | 19,423,280 |
| 2024-09-06 | 8.200 | 8.260 | 7.890 | 7.930 | 7.930 | 30,686,846 |
| 2024-09-05 | 8.280 | 8.460 | 8.200 | 8.350 | 8.350 | 35,650,208 |
| 2024-09-04 | 9.100 | 9.100 | 8.350 | 8.590 | 8.590 | 57,041,850 |
| 2024-09-03 | 9.200 | 9.840 | 8.900 | 9.380 | 9.380 | 65,325,816 |
| 2024-09-02 | 11.080 | 12.240 | 10.260 | 10.480 | 10.480 | 89,816,014 |
| 2024-08-30 | 10.570 | 11.090 | 10.080 | 10.260 | 10.260 | 56,332,627 |
| 2024-08-29 | 7.720 | 9.240 | 7.720 | 9.240 | 9.240 | 41,818,908 |
| 2024-08-28 | 6.970 | 8.480 | 6.940 | 7.700 | 7.700 | 30,699,734 |
| 2024-08-27 | 7.270 | 7.270 | 6.920 | 7.070 | 7.070 | 12,306,300 |
| 2024-08-26 | 6.880 | 7.410 | 6.830 | 7.320 | 7.320 | 17,457,700 |
| 2024-08-23 | 6.630 | 6.920 | 6.500 | 6.810 | 6.810 | 7,269,999 |
| 2024-08-22 | 6.910 | 6.970 | 6.660 | 6.680 | 6.680 | 7,841,599 |
| 2024-08-21 | 6.880 | 7.150 | 6.820 | 6.970 | 6.970 | 9,365,100 |
| 2024-08-20 | 6.880 | 7.290 | 6.830 | 6.980 | 6.980 | 11,459,300 |
| 2024-08-19 | 7.200 | 7.300 | 6.930 | 6.940 | 6.940 | 13,901,500 |
| 2024-08-16 | 7.140 | 7.500 | 7.140 | 7.300 | 7.300 | 20,221,660 |
| 2024-08-15 | 6.890 | 7.570 | 6.840 | 7.250 | 7.250 | 21,395,460 |
| 2024-08-14 | 6.780 | 7.050 | 6.710 | 7.000 | 7.000 | 15,345,100 |
| 2024-08-13 | 6.490 | 6.790 | 6.400 | 6.780 | 6.780 | 12,050,600 |
| 2024-08-12 | 6.710 | 7.250 | 6.500 | 6.590 | 6.590 | 16,103,400 |
| 2024-08-09 | 6.420 | 6.820 | 6.360 | 6.740 | 6.740 | 13,589,160 |
| 2024-08-08 | 6.380 | 6.440 | 6.270 | 6.340 | 6.340 | 4,050,400 |
| 2024-08-07 | 6.410 | 6.470 | 6.340 | 6.400 | 6.400 | 3,756,100 |
| 2024-08-06 | 6.340 | 6.430 | 6.270 | 6.370 | 6.370 | 4,570,300 |
| 2024-08-05 | 6.430 | 6.550 | 6.260 | 6.260 | 6.260 | 6,354,200 |
| 2024-08-02 | 6.640 | 6.710 | 6.490 | 6.500 | 6.500 | 5,754,000 |
| 2024-08-01 | 6.750 | 6.830 | 6.700 | 6.740 | 6.740 | 7,042,155 |
| 2024-07-31 | 6.560 | 6.770 | 6.510 | 6.730 | 6.730 | 7,909,391 |
| 2024-07-30 | 6.530 | 6.620 | 6.450 | 6.550 | 6.550 | 5,179,500 |
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.