Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.350	12.510	12.300	12.460	12.011	1,720,732
2023-02-03	12.460	12.570	12.260	12.440	11.991	2,019,380
2023-02-02	12.600	12.690	12.450	12.490	12.040	2,258,423
2023-02-01	12.450	12.660	12.370	12.640	12.184	3,253,403
2023-01-31	12.200	12.420	12.140	12.420	11.972	2,953,537
2023-01-30	12.120	12.370	12.010	12.310	11.866	4,239,903
2023-01-20	11.900	11.930	11.800	11.920	11.490	1,894,473
2023-01-19	11.770	11.870	11.730	11.850	11.423	1,261,600
2023-01-18	11.730	11.890	11.700	11.800	11.374	1,403,900
2023-01-17	11.810	11.910	11.670	11.710	11.288	1,754,398
2023-01-16	11.730	11.870	11.680	11.790	11.365	1,740,545
2023-01-13	11.810	11.970	11.690	11.760	11.336	1,817,525
2023-01-12	11.690	11.970	11.690	11.790	11.365	2,107,770
2023-01-11	11.990	12.080	11.680	11.700	11.278	3,597,680
2023-01-10	12.310	12.310	11.910	12.090	11.654	5,242,271
2023-01-09	11.450	12.370	11.420	12.310	11.866	8,591,279
2023-01-06	11.350	11.550	11.260	11.430	11.018	1,801,600
2023-01-05	11.220	11.350	11.160	11.330	10.921	1,239,387
2023-01-04	11.170	11.310	11.020	11.250	10.844	1,166,618
2023-01-03	10.870	11.180	10.850	11.130	10.729	1,290,874
2022-12-30	10.920	10.960	10.830	10.880	10.488	860,931
2022-12-29	10.950	10.990	10.800	10.850	10.459	1,289,100
2022-12-28	11.140	11.140	10.790	10.850	10.459	1,732,652
2022-12-27	11.200	11.290	10.990	11.150	10.748	1,458,303
2022-12-26	11.050	11.230	10.930	11.210	10.806	1,612,800
2022-12-23	11.030	11.120	10.880	10.930	10.536	1,119,755
2022-12-22	11.380	11.400	11.010	11.070	10.671	1,275,500
2022-12-21	11.360	11.490	11.160	11.240	10.835	1,223,478
2022-12-20	11.480	11.550	11.220	11.490	11.076	1,637,800
2022-12-19	11.670	11.770	11.340	11.380	10.970	1,439,900
2022-12-16	11.950	11.990	11.620	11.640	11.220	1,541,000
2022-12-15	11.740	12.040	11.690	11.960	11.529	1,829,103
2022-12-14	11.700	11.820	11.660	11.670	11.249	1,197,400
2022-12-13	11.820	11.940	11.650	11.690	11.268	1,963,200
2022-12-12	11.940	12.020	11.810	11.860	11.432	1,255,222
2022-12-09	12.080	12.180	11.910	11.940	11.509	1,219,100
2022-12-08	12.170	12.220	12.060	12.080	11.644	947,703
2022-12-07	12.170	12.320	12.160	12.190	11.750	1,453,454
2022-12-06	12.260	12.340	12.170	12.210	11.770	1,655,528
2022-12-05	12.300	12.360	12.210	12.340	11.895	2,059,100
2022-12-02	11.990	12.370	11.940	12.310	11.866	2,724,547
2022-12-01	12.220	12.290	12.010	12.040	11.606	1,905,393
2022-11-30	11.820	12.180	11.750	12.040	11.606	2,005,550
2022-11-29	11.580	11.850	11.510	11.810	11.384	1,563,580
2022-11-28	11.750	11.890	11.490	11.580	11.162	1,764,219
2022-11-25	12.050	12.100	11.800	11.810	11.384	2,160,200
2022-11-24	12.200	12.360	12.030	12.060	11.625	1,699,700
2022-11-23	12.170	12.280	11.830	12.080	11.644	2,830,600
2022-11-22	12.470	12.580	12.130	12.160	11.721	2,062,900
2022-11-21	12.430	12.530	12.250	12.500	12.049	1,858,715
2022-11-18	12.730	12.770	12.420	12.440	11.991	2,538,278
2022-11-17	12.650	12.800	12.550	12.760	12.300	2,256,800
2022-11-16	12.680	12.850	12.610	12.720	12.261	2,320,175
2022-11-15	12.470	12.730	12.470	12.690	12.232	3,414,326
2022-11-14	12.290	12.470	12.230	12.260	11.818	1,524,625
2022-11-11	12.570	12.680	12.350	12.350	11.905	2,425,025
2022-11-10	12.480	12.540	12.330	12.350	11.905	1,406,277
2022-11-09	12.540	12.640	12.420	12.490	12.040	1,241,888
2022-11-08	12.700	12.700	12.390	12.480	12.030	1,550,712
2022-11-07	12.690	12.740	12.520	12.610	12.155	2,294,949

← NewerPage 16 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.