Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.730	14.300	13.590	14.280	13.914	5,075,950
2024-01-24	13.750	13.990	13.270	13.800	13.446	5,315,853
2024-01-23	13.700	13.880	13.400	13.650	13.300	6,768,629
2024-01-22	14.780	15.120	13.710	13.750	13.398	5,942,589
2024-01-19	15.350	15.370	14.870	14.870	14.489	2,709,900
2024-01-18	15.200	15.450	14.750	15.190	14.801	4,342,524
2024-01-17	15.760	15.760	15.260	15.270	14.879	3,127,867
2024-01-16	15.730	15.860	15.490	15.850	15.444	3,281,083
2024-01-15	15.970	15.970	15.970	15.970	15.561	0
2024-01-12	16.310	16.420	15.960	15.970	15.561	3,447,301
2024-01-11	15.770	16.290	15.720	16.260	15.843	4,392,099
2024-01-10	16.000	16.130	15.700	15.780	15.376	3,822,544
2024-01-09	16.000	16.490	15.920	16.000	15.590	4,301,758
2024-01-08	16.060	16.290	15.860	15.930	15.522	3,933,200
2024-01-05	16.360	16.590	16.070	16.160	15.746	3,880,413
2024-01-04	16.400	16.550	16.200	16.360	15.941	2,915,048
2024-01-03	16.600	16.640	16.230	16.420	15.999	4,148,508
2024-01-02	16.940	17.040	16.650	16.690	16.262	3,875,800
2023-12-29	16.410	16.920	16.390	16.910	16.477	5,475,500
2023-12-28	16.300	16.590	15.980	16.490	16.067	4,989,850
2023-12-27	16.160	16.360	16.040	16.290	15.873	4,213,036
2023-12-26	16.550	16.650	16.000	16.050	15.639	5,704,030
2023-12-25	16.580	16.760	16.330	16.660	16.233	3,996,800
2023-12-22	16.750	16.860	16.490	16.530	16.106	4,474,100
2023-12-21	16.500	16.790	16.200	16.770	16.340	5,369,192
2023-12-20	16.860	16.980	16.500	16.510	16.087	4,309,965
2023-12-19	16.600	16.790	16.470	16.760	16.331	4,051,519
2023-12-18	16.710	16.920	16.580	16.640	16.214	4,439,588
2023-12-15	16.850	17.000	16.690	16.790	16.360	3,471,512
2023-12-14	17.060	17.210	16.780	16.850	16.418	5,154,563
2023-12-13	17.100	17.330	16.820	17.010	16.574	7,315,768
2023-12-12	17.060	17.160	16.870	17.080	16.642	4,499,312
2023-12-11	16.640	17.120	16.600	17.080	16.642	6,270,259
2023-12-08	17.020	17.250	16.680	16.700	16.272	6,839,482
2023-12-07	17.400	17.410	16.930	16.960	16.525	8,346,973
2023-12-06	17.540	18.000	17.360	17.420	16.974	6,858,748
2023-12-05	18.100	18.160	17.550	17.550	17.100	8,046,568
2023-12-04	18.280	18.470	18.030	18.240	17.773	6,855,071
2023-12-01	18.400	18.500	17.680	18.120	17.656	10,059,125
2023-11-30	18.850	19.460	18.130	18.400	17.929	13,336,437
2023-11-29	19.220	19.870	18.880	18.950	18.464	16,568,725
2023-11-28	18.430	19.240	18.430	19.150	18.659	11,864,664
2023-11-27	18.380	18.900	18.270	18.710	18.231	10,836,547
2023-11-24	19.310	19.460	18.180	18.260	17.792	13,965,054
2023-11-23	18.640	19.600	18.630	19.370	18.874	12,276,115
2023-11-22	19.430	19.540	18.840	18.840	18.357	12,475,888
2023-11-21	20.110	20.190	19.530	19.530	19.030	18,087,374
2023-11-20	19.850	20.670	19.700	20.460	19.936	23,600,379
2023-11-17	19.120	20.110	19.120	19.880	19.371	22,013,705
2023-11-16	20.770	20.780	19.460	19.460	18.961	31,222,416
2023-11-15	19.270	19.790	18.900	19.690	19.185	23,256,666
2023-11-14	18.600	19.380	18.350	19.260	18.766	21,124,047
2023-11-13	18.330	18.620	18.310	18.450	17.977	7,709,323
2023-11-10	18.700	18.850	18.200	18.330	17.860	9,724,273
2023-11-09	19.220	19.230	18.600	18.690	18.211	16,208,415
2023-11-08	19.230	19.680	18.800	19.500	19.000	20,358,981
2023-11-07	18.880	19.470	18.750	19.250	18.757	18,189,667
2023-11-06	18.560	19.060	18.390	18.990	18.503	19,454,930
2023-11-03	18.190	18.850	17.900	18.340	17.870	19,358,052
2023-11-02	18.200	18.560	17.760	17.780	17.324	14,329,085

← NewerPage 12 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.