Shenzhen CDL Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.580 | 12.620 | 11.040 | 12.290 | 12.290 | 11,606,636 |
| 2026-10-22 | 13.000 | 13.170 | 12.700 | 12.800 | 12.800 | 3,840,600 |
| 2026-10-21 | 13.100 | 13.170 | 12.860 | 13.070 | 13.070 | 3,051,300 |
| 2026-10-20 | 12.800 | 13.150 | 12.600 | 12.920 | 12.920 | 3,131,100 |
| 2026-10-19 | 12.990 | 12.990 | 12.320 | 12.840 | 12.840 | 4,565,300 |
| 2026-10-16 | 13.010 | 13.180 | 12.820 | 12.990 | 12.990 | 4,035,900 |
| 2026-10-15 | 12.780 | 13.020 | 12.570 | 12.710 | 12.710 | 3,574,100 |
| 2026-10-14 | 13.460 | 13.590 | 13.090 | 13.140 | 13.140 | 3,318,500 |
| 2026-10-13 | 13.210 | 13.770 | 12.600 | 13.580 | 13.580 | 6,261,260 |
| 2026-10-12 | 13.630 | 13.910 | 13.400 | 13.420 | 13.420 | 7,478,400 |
| 2026-10-09 | 13.660 | 13.940 | 12.800 | 13.750 | 13.750 | 7,350,600 |
| 2026-10-08 | 14.290 | 14.580 | 13.600 | 13.760 | 13.760 | 5,795,860 |
| 2026-09-30 | 14.610 | 14.950 | 14.120 | 14.300 | 14.300 | 6,181,880 |
| 2026-09-29 | 14.360 | 15.120 | 14.120 | 14.680 | 14.680 | 7,450,662 |
| 2026-09-28 | 14.680 | 14.830 | 14.010 | 14.140 | 14.140 | 5,184,700 |
| 2026-09-24 | 15.070 | 15.300 | 14.710 | 14.770 | 14.770 | 6,626,303 |
| 2026-09-23 | 14.860 | 15.090 | 14.620 | 14.980 | 14.980 | 4,348,300 |
Page 1 of 1 · 17 trading days
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.