Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.400	11.400	11.110	11.170	10.767	1,281,900
2023-05-04	11.310	11.540	11.270	11.370	10.960	1,785,877
2023-04-28	11.050	11.320	11.040	11.290	10.883	1,323,219
2023-04-27	10.960	11.240	10.850	10.990	10.594	1,312,338
2023-04-26	10.830	11.080	10.720	10.970	10.574	1,728,194
2023-04-25	11.210	11.210	10.660	10.800	10.411	1,836,700
2023-04-24	11.020	11.400	10.800	11.180	10.777	2,292,100
2023-04-21	11.320	11.380	10.960	10.970	10.574	1,657,500
2023-04-20	11.400	11.490	11.190	11.300	10.892	1,436,333
2023-04-19	11.580	11.580	11.350	11.420	11.008	1,630,900
2023-04-18	11.770	11.770	11.530	11.600	11.182	1,178,841
2023-04-17	11.610	11.760	11.610	11.710	11.288	1,253,900
2023-04-14	11.620	11.690	11.520	11.670	11.249	1,787,050
2023-04-13	11.800	11.800	11.520	11.610	11.191	2,586,429
2023-04-12	11.530	11.920	11.420	11.880	11.452	3,129,338
2023-04-11	11.660	11.660	11.340	11.490	11.076	2,492,462
2023-04-10	11.920	11.970	11.520	11.580	11.162	3,219,800
2023-04-07	11.840	12.000	11.830	11.920	11.490	1,542,900
2023-04-06	12.100	12.150	11.840	11.870	11.442	2,039,888
2023-04-04	12.450	12.500	12.050	12.150	11.712	2,598,588
2023-04-03	12.620	12.680	12.380	12.460	12.011	2,230,103
2023-03-31	12.400	12.640	12.380	12.590	12.136	2,319,531
2023-03-30	12.400	12.480	12.220	12.420	11.972	1,913,988
2023-03-29	12.280	12.750	12.280	12.360	11.914	2,797,109
2023-03-28	12.530	12.560	12.300	12.310	11.866	1,562,081
2023-03-27	12.450	12.580	12.360	12.500	12.049	2,033,997
2023-03-24	12.300	12.480	12.280	12.420	11.972	2,057,450
2023-03-23	12.330	12.360	12.190	12.300	11.856	1,651,296
2023-03-22	12.400	12.570	12.300	12.370	11.924	2,504,160
2023-03-21	11.960	12.350	11.820	12.350	11.905	2,630,263
2023-03-20	11.900	11.960	11.650	11.900	11.471	1,891,404
2023-03-17	12.030	12.060	11.830	11.880	11.452	1,718,051
2023-03-16	12.120	12.140	11.900	11.900	11.471	1,209,200
2023-03-15	11.960	12.280	11.940	12.150	11.712	1,723,850
2023-03-14	12.200	12.270	11.750	11.920	11.490	2,372,628
2023-03-13	12.280	12.480	12.060	12.220	11.779	4,189,678
2023-03-10	12.520	13.130	12.390	12.420	11.972	6,230,544
2023-03-09	12.440	12.600	12.300	12.590	12.136	2,094,400
2023-03-08	12.400	12.450	12.180	12.450	12.001	1,774,700
2023-03-07	12.550	12.550	12.260	12.260	11.818	1,951,022
2023-03-06	12.500	12.580	12.420	12.530	12.078	2,067,022
2023-03-03	12.720	12.760	12.470	12.470	12.020	2,714,400
2023-03-02	13.050	13.170	12.680	12.700	12.242	4,183,012
2023-03-01	13.120	13.120	12.850	13.050	12.579	1,895,312
2023-02-28	12.900	13.150	12.860	13.050	12.579	2,205,624
2023-02-27	13.120	13.250	12.810	12.850	12.387	2,841,939
2023-02-24	13.550	13.550	13.100	13.160	12.685	3,930,086
2023-02-23	13.000	13.550	13.000	13.550	13.061	5,638,308
2023-02-22	12.850	13.110	12.800	13.040	12.570	2,227,522
2023-02-21	13.050	13.090	12.810	12.860	12.396	2,078,600
2023-02-20	12.980	13.030	12.790	12.920	12.454	2,059,803
2023-02-17	12.880	13.100	12.780	12.780	12.319	2,754,697
2023-02-16	13.430	13.490	12.740	12.870	12.406	3,898,804
2023-02-15	13.530	13.660	13.360	13.430	12.946	3,440,899
2023-02-14	13.290	13.700	13.260	13.540	13.052	4,274,600
2023-02-13	13.230	13.330	13.120	13.300	12.820	2,729,622
2023-02-10	13.370	13.460	13.160	13.280	12.801	3,665,394
2023-02-09	13.080	13.430	12.970	13.370	12.888	7,042,250
2023-02-08	12.630	13.410	12.560	13.130	12.656	8,950,279
2023-02-07	12.480	12.630	12.440	12.620	12.165	2,306,742

← NewerPage 15 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.