Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.810	18.580	17.750	18.200	17.734	14,998,338
2023-10-31	18.810	18.810	17.720	18.000	17.539	18,908,409
2023-10-30	18.350	19.040	18.350	18.990	18.503	16,966,436
2023-10-27	19.470	20.090	18.630	18.770	18.289	26,727,342
2023-10-26	18.310	19.280	17.850	19.210	18.718	26,211,095
2023-10-25	17.760	18.650	17.760	18.550	18.075	16,397,602
2023-10-24	17.380	18.080	17.380	17.760	17.305	13,760,566
2023-10-23	17.740	18.280	17.130	17.360	16.915	14,309,054
2023-10-20	17.600	19.170	17.500	17.900	17.441	19,007,125
2023-10-19	18.830	18.830	17.660	17.750	17.295	21,009,697
2023-10-18	18.600	19.760	18.480	19.130	18.640	21,098,695
2023-10-17	20.100	20.110	18.600	18.850	18.367	25,564,432
2023-10-16	22.000	22.290	20.800	20.810	20.277	22,401,204
2023-10-13	21.780	22.560	21.290	21.970	21.407	33,530,128
2023-10-12	21.240	22.460	20.610	22.400	21.826	42,610,014
2023-10-11	21.260	21.710	20.510	20.990	20.452	29,430,378
2023-10-10	22.500	22.740	21.240	21.710	21.154	38,699,361
2023-10-09	21.580	23.990	21.480	22.740	22.157	52,311,765
2023-09-28	19.800	21.540	19.800	20.350	19.829	33,532,000
2023-09-27	21.580	21.800	19.950	20.160	19.643	42,803,269
2023-09-26	21.000	24.040	20.190	22.580	22.001	52,637,047
2023-09-25	20.920	23.000	20.920	21.860	21.300	47,034,485
2023-09-22	21.650	23.300	20.700	21.230	20.686	46,381,675
2023-09-21	21.340	22.800	21.070	21.990	21.426	47,558,631
2023-09-20	21.610	22.600	20.600	20.760	20.228	44,039,241
2023-09-19	21.850	23.350	20.770	22.350	21.777	66,193,134
2023-09-18	17.750	21.410	17.610	21.410	20.861	40,134,267
2023-09-15	19.070	19.270	17.620	17.840	17.383	30,468,570
2023-09-14	19.300	20.650	18.770	18.840	18.357	41,308,381
2023-09-13	20.260	20.400	19.170	19.550	19.049	47,544,378
2023-09-12	21.000	22.640	20.570	21.950	21.388	68,083,133
2023-09-11	16.500	19.310	16.130	19.310	18.815	33,113,507
2023-09-08	15.950	16.470	15.820	16.090	15.678	10,855,094
2023-09-07	17.060	17.160	15.920	15.950	15.541	16,547,676
2023-09-06	16.920	17.430	16.800	17.090	16.652	15,723,551
2023-09-05	17.400	17.530	16.810	16.960	16.525	15,085,421
2023-09-04	17.440	18.050	17.320	17.530	17.081	21,720,644
2023-09-01	17.010	18.020	17.010	17.700	17.246	30,587,365
2023-08-31	16.700	17.490	16.400	17.200	16.759	20,032,712
2023-08-30	17.000	17.410	16.680	16.900	16.467	17,133,542
2023-08-29	14.910	17.150	14.880	17.000	16.564	23,076,540
2023-08-28	16.350	16.380	14.830	14.970	14.586	13,920,545
2023-08-25	15.900	16.250	15.280	15.450	15.054	15,081,370
2023-08-24	17.140	17.260	15.920	15.920	15.512	24,511,441
2023-08-23	16.900	17.650	16.340	17.530	17.081	28,782,657
2023-08-22	17.010	17.240	16.010	16.780	16.350	12,559,610
2023-08-21	16.730	17.350	16.650	16.840	16.408	14,528,451
2023-08-18	16.580	17.010	16.580	16.690	16.262	17,947,337
2023-08-17	15.540	16.920	15.300	16.730	16.301	22,458,214
2023-08-16	16.130	16.310	15.480	15.540	15.142	12,364,752
2023-08-15	16.520	16.640	16.090	16.340	15.921	11,508,693
2023-08-14	16.130	16.550	15.970	16.490	16.067	8,256,448
2023-08-11	16.730	16.890	16.380	16.390	15.970	9,346,416
2023-08-10	17.060	17.240	16.500	16.520	16.097	12,178,354
2023-08-09	16.700	17.250	16.550	17.040	16.603	13,178,795
2023-08-08	17.490	17.970	16.810	16.900	16.467	16,317,519
2023-08-07	17.590	17.880	17.300	17.450	17.003	13,741,414
2023-08-04	17.800	18.390	17.430	17.580	17.130	21,106,317
2023-08-03	17.880	18.560	17.640	17.880	17.422	21,981,153
2023-08-02	17.020	18.750	16.800	18.460	17.987	30,700,875

← NewerPage 13 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.