Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.790	14.100	13.350	13.470	13.125	10,223,500
2024-04-29	13.800	14.030	13.350	13.520	13.174	13,045,201
2024-04-26	12.680	13.090	12.590	12.930	12.599	9,341,165
2024-04-25	12.490	12.960	12.490	12.720	12.394	10,272,506
2024-04-24	12.100	12.590	12.100	12.570	12.248	7,690,996
2024-04-23	11.580	12.150	11.560	12.010	11.702	6,504,700
2024-04-22	11.850	11.850	11.200	11.600	11.303	4,455,859
2024-04-19	12.180	12.250	11.530	11.780	11.478	6,788,000
2024-04-18	11.890	12.260	11.540	12.000	11.693	9,391,100
2024-04-17	11.100	11.900	11.100	11.870	11.566	9,937,981
2024-04-16	11.900	11.900	10.590	10.690	10.416	9,877,264
2024-04-15	12.870	12.980	11.640	12.070	11.761	9,630,194
2024-04-12	13.230	13.300	12.740	12.750	12.423	6,331,263
2024-04-11	13.000	13.380	12.710	13.050	12.716	8,223,026
2024-04-10	13.720	13.770	12.820	13.000	12.667	11,333,365
2024-04-09	14.100	14.250	13.590	13.770	13.417	12,490,684
2024-04-08	14.100	14.980	14.030	14.380	14.012	12,957,059
2024-04-03	14.610	14.800	13.920	14.200	13.836	17,633,235
2024-04-02	15.300	15.910	15.110	15.190	14.801	30,542,097
2024-04-01	14.870	15.270	14.870	14.990	14.606	17,679,487
2024-03-29	15.200	15.550	14.590	14.850	14.469	15,299,669
2024-03-28	13.750	14.500	13.530	14.390	14.021	13,540,368
2024-03-27	15.000	15.040	13.780	13.780	13.427	21,280,452
2024-03-26	14.300	15.500	14.300	15.420	15.025	26,550,445
2024-03-25	14.390	14.990	14.230	14.260	13.895	12,397,773
2024-03-22	14.690	14.790	14.300	14.600	14.226	10,496,525
2024-03-21	14.950	14.970	14.560	14.800	14.421	11,028,091
2024-03-20	14.820	14.960	14.600	14.860	14.479	13,342,385
2024-03-19	15.150	15.890	14.930	14.950	14.567	20,253,287
2024-03-18	14.900	15.100	14.700	15.000	14.616	14,443,353
2024-03-15	14.750	15.100	14.550	14.890	14.508	15,083,192
2024-03-14	15.540	15.550	14.610	14.920	14.538	27,531,613
2024-03-13	14.030	15.550	13.890	15.410	15.015	31,485,597
2024-03-12	13.600	14.290	13.380	14.220	13.856	20,038,111
2024-03-11	13.220	13.600	13.110	13.580	13.232	9,445,656
2024-03-08	13.060	13.270	12.860	13.230	12.891	8,862,632
2024-03-07	13.610	13.950	13.150	13.220	12.881	15,590,337
2024-03-06	12.800	13.950	12.800	13.630	13.281	19,912,471
2024-03-05	13.020	13.380	12.760	12.900	12.569	11,516,409
2024-03-04	13.400	13.640	12.850	13.320	12.979	15,206,624
2024-03-01	13.600	13.800	13.120	13.750	13.398	20,828,776
2024-02-29	11.810	13.360	11.810	13.290	12.949	20,774,354
2024-02-28	13.850	13.990	11.980	12.130	11.819	26,765,030
2024-02-27	13.360	15.040	13.360	13.970	13.612	25,261,557
2024-02-26	13.040	13.700	12.800	12.990	12.657	23,438,732
2024-02-23	11.780	13.000	11.760	12.790	12.462	20,247,391
2024-02-22	11.250	11.820	11.210	11.800	11.498	16,544,374
2024-02-21	10.620	12.380	10.500	11.430	11.137	22,202,647
2024-02-20	10.440	10.850	10.110	10.780	10.504	12,348,900
2024-02-19	10.100	10.700	9.950	10.480	10.211	16,460,202
2024-02-08	8.770	10.250	8.250	10.120	9.861	18,647,128
2024-02-07	9.500	9.610	8.520	8.660	8.438	14,552,814
2024-02-06	9.170	9.940	8.290	9.420	9.179	14,951,133
2024-02-05	11.180	11.250	9.290	9.570	9.325	11,758,941
2024-02-02	12.130	12.460	10.860	11.300	11.010	7,275,177
2024-02-01	12.300	12.300	11.720	12.030	11.722	5,885,272
2024-01-31	13.250	13.320	11.820	12.160	11.848	6,961,833
2024-01-30	13.330	13.890	13.140	13.190	12.852	4,926,652
2024-01-29	14.140	14.390	13.520	13.520	13.174	4,067,803
2024-01-26	14.200	14.550	14.100	14.140	13.778	4,268,400

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0700 CNY
2025-05-28	0.1500 CNY
2024-09-27	0.0800 CNY
2024-05-30	0.1500 CNY
2023-05-26	0.1500 CNY
2022-04-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.