Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.490	12.770	12.360	12.720	12.261	2,991,357
2022-11-03	12.450	12.560	12.320	12.480	12.030	2,841,914
2022-11-02	12.330	12.500	12.210	12.440	11.991	2,793,300
2022-11-01	11.870	12.300	11.870	12.300	11.856	2,622,198
2022-10-31	11.350	12.010	11.350	11.910	11.480	3,539,599
2022-10-28	12.320	12.320	11.220	11.380	10.970	3,807,600
2022-10-27	12.420	12.550	12.180	12.210	11.770	3,022,003
2022-10-26	12.210	12.350	12.000	12.330	11.885	4,553,877
2022-10-25	11.980	12.410	11.540	12.370	11.924	4,385,106
2022-10-24	11.900	12.250	11.830	11.880	11.452	2,999,743
2022-10-21	11.910	12.050	11.840	11.850	11.423	1,406,955
2022-10-20	11.980	12.110	11.770	11.910	11.480	2,212,846
2022-10-19	11.930	12.190	11.920	11.980	11.548	1,665,865
2022-10-18	12.110	12.240	11.900	12.020	11.587	2,209,893
2022-10-17	11.760	12.040	11.760	12.030	11.596	1,618,256
2022-10-14	11.790	11.960	11.760	11.840	11.413	1,622,648
2022-10-13	11.460	11.840	11.400	11.700	11.278	2,012,954
2022-10-12	11.200	11.490	11.090	11.480	11.066	1,846,669
2022-10-11	11.030	11.310	11.000	11.180	10.777	1,179,600
2022-10-10	11.220	11.360	11.000	11.080	10.680	1,207,103
2022-09-30	11.550	11.650	11.200	11.200	10.796	1,649,077
2022-09-29	11.750	11.850	11.410	11.570	11.153	2,048,203
2022-09-28	12.210	12.260	11.630	11.630	11.211	2,084,301
2022-09-27	11.950	12.290	11.950	12.240	11.799	1,999,982
2022-09-26	12.320	12.320	11.930	11.980	11.548	1,740,772
2022-09-23	12.550	12.680	12.120	12.260	11.818	1,678,600
2022-09-22	12.650	12.840	12.600	12.610	12.155	1,208,874
2022-09-21	12.630	12.800	12.420	12.750	12.290	1,741,723
2022-09-20	12.320	12.760	12.320	12.690	12.232	2,649,108
2022-09-19	12.630	12.790	12.200	12.250	11.808	2,134,908
2022-09-16	13.180	13.280	12.650	12.650	12.194	1,910,503
2022-09-15	13.650	13.810	13.100	13.240	12.763	2,573,610
2022-09-14	13.690	13.780	13.480	13.760	13.264	2,025,123
2022-09-13	13.800	14.040	13.800	13.890	13.389	1,378,311
2022-09-09	13.900	13.980	13.650	13.780	13.283	1,751,915
2022-09-08	14.120	14.250	13.790	13.850	13.351	2,300,051
2022-09-07	13.910	14.240	13.900	14.120	13.611	2,114,010
2022-09-06	13.950	14.180	13.780	14.000	13.495	2,286,006
2022-09-05	13.890	14.260	13.860	14.000	13.495	2,855,903
2022-09-02	13.620	13.860	13.510	13.800	13.302	2,142,532
2022-09-01	13.710	13.880	13.550	13.580	13.090	2,702,565
2022-08-31	14.590	14.620	13.690	13.770	13.273	5,616,742
2022-08-30	15.040	15.220	14.560	14.690	14.160	4,581,390
2022-08-29	15.020	15.400	14.810	15.090	14.546	4,367,516
2022-08-26	14.740	15.600	14.600	15.300	14.748	8,218,177
2022-08-25	15.370	15.420	14.080	14.610	14.083	7,920,810
2022-08-24	16.160	16.400	15.100	15.560	14.999	9,407,238
2022-08-23	15.360	16.420	15.360	16.370	15.780	9,948,830
2022-08-22	15.430	15.550	15.060	15.540	14.980	4,400,749
2022-08-19	16.160	16.360	15.460	15.460	14.902	6,070,536
2022-08-18	15.940	16.450	15.810	16.260	15.674	6,988,801
2022-08-17	15.980	16.180	15.800	15.870	15.298	3,720,141
2022-08-16	15.900	16.250	15.900	16.050	15.471	4,756,499
2022-08-15	15.810	16.160	15.670	15.970	15.394	4,293,598
2022-08-12	16.250	16.580	15.850	15.870	15.298	8,221,689
2022-08-11	15.950	16.980	15.640	16.440	15.847	11,415,620
2022-08-10	15.840	15.970	15.530	15.720	15.153	4,156,917
2022-08-09	16.130	16.390	15.680	15.800	15.230	6,213,472
2022-08-08	15.030	15.790	14.690	15.720	15.153	6,369,323
2022-08-05	15.400	15.530	14.670	14.940	14.401	5,903,129

← NewerPage 17 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.