Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.390	15.530	15.030	15.450	14.893	4,296,925
2022-08-03	15.600	16.170	15.100	15.390	14.835	7,163,636
2022-08-02	16.020	16.300	15.300	15.390	14.835	7,734,500
2022-08-01	15.930	16.980	15.670	16.350	15.760	11,012,168
2022-07-29	15.570	16.060	15.410	15.830	15.259	6,654,774
2022-07-28	15.350	15.780	15.260	15.660	15.095	4,830,734
2022-07-27	14.740	15.340	14.670	15.320	14.767	4,411,793
2022-07-26	15.000	15.000	14.290	14.740	14.208	1,978,888
2022-07-25	15.080	15.210	14.600	14.720	14.189	2,847,953
2022-07-22	15.100	15.280	14.840	15.010	14.469	2,779,085
2022-07-21	15.000	15.160	14.840	15.050	14.507	3,048,969
2022-07-20	15.250	15.300	14.810	14.980	14.440	3,119,838
2022-07-19	14.950	15.560	14.780	15.150	14.604	5,494,123
2022-07-18	14.650	14.980	14.420	14.900	14.363	5,188,490
2022-07-15	14.240	14.650	14.110	14.280	13.765	3,680,767
2022-07-14	13.840	14.390	13.650	14.120	13.611	3,196,017
2022-07-13	13.660	13.840	13.530	13.840	13.341	2,083,500
2022-07-12	14.150	14.160	13.580	13.660	13.167	3,269,000
2022-07-11	14.760	14.780	13.960	14.160	13.649	3,166,027
2022-07-08	14.300	15.160	14.290	14.610	14.083	6,097,588
2022-07-07	13.990	14.330	13.770	14.320	13.804	4,578,809
2022-07-06	13.950	14.180	13.730	13.900	13.399	3,185,314
2022-07-05	14.600	14.800	13.710	13.960	13.457	5,184,154
2022-07-04	14.900	14.900	14.330	14.480	13.958	3,161,200
2022-07-01	15.010	15.160	14.700	14.780	14.247	2,611,136
2022-06-30	15.490	15.540	14.990	15.070	14.527	4,299,659
2022-06-29	16.900	16.900	15.370	15.430	14.874	6,880,900
2022-06-28	15.600	16.550	15.420	16.450	15.857	7,681,212
2022-06-27	15.700	15.880	15.380	15.600	15.037	4,854,569
2022-06-24	15.160	15.590	14.990	15.530	14.970	7,034,079
2022-06-23	14.210	15.200	14.200	15.110	14.565	8,464,549
2022-06-22	14.550	14.770	14.030	14.230	13.717	6,644,803
2022-06-21	14.370	14.860	14.200	14.390	13.871	4,539,900
2022-06-20	14.540	14.830	14.280	14.500	13.977	3,217,103
2022-06-17	14.500	14.730	14.080	14.480	13.958	3,769,294
2022-06-16	14.140	14.700	14.100	14.400	13.881	3,731,200
2022-06-15	15.310	15.470	14.750	14.750	14.218	2,162,158
2022-06-14	15.550	15.550	14.710	15.260	14.710	2,004,662
2022-06-13	15.390	15.800	15.150	15.580	15.018	2,364,336
2022-06-10	14.500	15.290	14.380	15.150	14.604	2,106,962
2022-06-09	15.350	15.410	14.500	14.500	13.977	2,223,025
2022-06-08	15.820	16.050	15.000	15.450	14.893	2,238,440
2022-06-07	16.400	16.560	15.810	15.820	15.249	2,273,437
2022-06-06	16.250	16.610	16.200	16.480	15.886	2,823,470
2022-06-02	15.500	16.500	15.330	16.240	15.654	3,438,800
2022-06-01	15.200	15.850	15.200	15.520	14.960	2,045,275
2022-05-31	15.340	15.450	14.810	15.200	14.652	1,770,868
2022-05-30	14.950	15.710	14.950	15.430	14.874	2,673,760
2022-05-27	15.150	15.840	14.740	14.850	14.314	1,968,241
2022-05-26	15.630	15.630	15.040	15.240	14.690	1,637,437
2022-05-25	15.400	15.700	15.240	15.560	14.999	1,671,042
2022-05-24	16.480	16.760	15.410	15.600	15.037	3,094,379
2022-05-23	16.240	16.380	15.660	16.250	15.664	2,533,284
2022-05-20	15.660	15.950	15.450	15.800	15.230	2,598,756
2022-05-19	15.360	15.710	15.210	15.660	15.095	2,367,448
2022-05-18	15.320	15.840	15.070	15.600	15.037	3,508,920
2022-05-17	15.030	15.730	14.840	15.460	14.902	3,446,601
2022-05-16	15.650	15.720	14.950	15.040	14.498	2,076,806
2022-05-13	14.710	15.400	14.680	15.350	14.796	2,802,336
2022-05-12	14.400	15.040	14.400	14.710	14.179	1,588,391

← NewerPage 18 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.