Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.700	18.090	17.200	17.400	16.954	22,553,758
2023-07-31	17.890	18.850	17.690	18.180	17.714	34,081,135
2023-07-28	16.660	17.980	16.300	17.290	16.847	32,164,693
2023-07-27	16.670	17.630	16.590	16.950	16.516	32,747,315
2023-07-26	16.700	16.700	16.010	16.080	15.668	17,205,628
2023-07-25	16.700	17.040	16.540	16.700	16.272	19,933,830
2023-07-24	15.990	16.660	15.990	16.420	15.999	21,719,538
2023-07-21	18.850	18.880	16.270	16.270	15.853	39,964,706
2023-07-20	18.310	19.580	17.930	19.530	19.030	40,782,797
2023-07-19	18.890	18.890	17.860	18.200	17.734	24,865,149
2023-07-18	18.600	19.170	18.320	18.880	18.396	25,686,250
2023-07-17	18.620	19.200	18.300	18.850	18.367	23,916,756
2023-07-14	18.880	19.570	18.780	18.990	18.503	33,560,965
2023-07-13	20.800	21.180	18.910	19.190	18.698	44,068,866
2023-07-12	22.060	24.070	21.200	21.560	21.008	49,980,620
2023-07-11	21.740	22.980	21.060	22.760	22.177	44,968,423
2023-07-10	23.320	24.100	21.700	21.730	21.173	46,169,942
2023-07-07	24.010	25.760	22.900	23.090	22.498	54,762,476
2023-07-06	21.530	25.940	21.040	25.200	24.554	60,138,616
2023-07-05	20.260	22.960	20.010	22.590	22.011	64,124,040
2023-07-04	16.700	19.850	15.750	19.850	19.341	59,198,044
2023-07-03	15.960	18.520	15.960	16.540	16.116	43,908,267
2023-06-30	14.500	16.250	14.370	15.430	15.035	24,499,321
2023-06-29	14.680	15.960	14.650	15.090	14.703	28,514,921
2023-06-28	13.510	14.160	13.300	14.060	13.700	10,988,643
2023-06-27	13.430	13.800	13.270	13.760	13.407	6,345,967
2023-06-26	13.430	13.980	13.350	13.580	13.232	7,830,519
2023-06-21	13.650	13.920	13.430	13.560	13.213	8,665,617
2023-06-20	13.130	13.730	13.000	13.590	13.242	8,863,038
2023-06-19	13.040	13.530	13.010	13.210	12.872	4,779,966
2023-06-16	13.100	13.290	12.960	13.070	12.735	4,251,175
2023-06-15	13.120	13.480	13.120	13.170	12.833	5,242,544
2023-06-14	13.300	13.450	13.110	13.240	12.901	5,978,235
2023-06-13	13.450	13.800	13.200	13.280	12.940	10,472,541
2023-06-12	12.390	14.010	12.360	13.780	13.427	17,589,904
2023-06-09	12.000	12.380	11.940	12.350	12.034	5,439,119
2023-06-08	12.020	12.180	11.900	11.920	11.615	2,624,400
2023-06-07	12.100	12.180	11.950	12.010	11.702	2,422,394
2023-06-06	12.410	12.440	12.060	12.110	11.800	3,167,400
2023-06-05	12.280	12.530	12.210	12.410	12.092	3,839,900
2023-06-02	12.310	12.430	12.200	12.240	11.926	3,568,323
2023-06-01	12.350	12.660	12.200	12.220	11.907	6,148,323
2023-05-31	12.800	12.800	12.090	12.090	11.780	9,265,426
2023-05-30	12.560	13.280	12.550	12.920	12.589	9,337,841
2023-05-29	12.950	13.010	12.560	12.690	12.365	8,548,773
2023-05-26	13.450	13.460	12.800	13.170	12.833	14,679,052
2023-05-25	12.830	14.400	12.750	14.000	13.495	20,554,419
2023-05-24	12.840	13.350	12.660	13.000	12.531	11,188,144
2023-05-23	12.390	13.230	12.190	12.840	12.377	10,578,939
2023-05-22	11.880	12.800	11.870	12.520	12.068	7,594,152
2023-05-19	11.630	12.210	11.620	11.880	11.452	3,857,344
2023-05-18	11.620	11.780	11.530	11.670	11.249	1,844,577
2023-05-17	11.310	11.600	11.310	11.580	11.162	1,673,409
2023-05-16	11.510	11.520	11.350	11.380	10.970	1,295,758
2023-05-15	11.280	11.440	11.170	11.430	11.018	1,584,531
2023-05-12	11.380	11.470	11.210	11.240	10.835	1,266,906
2023-05-11	11.380	11.460	11.270	11.380	10.970	1,592,447
2023-05-10	10.970	11.400	10.940	11.330	10.921	2,517,138
2023-05-09	11.220	11.240	10.960	10.970	10.574	1,511,592
2023-05-08	11.170	11.390	11.160	11.250	10.844	1,232,986

← NewerPage 14 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.