Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.560	15.140	14.520	14.530	14.006	1,830,583
2022-05-10	14.300	14.610	14.000	14.560	14.035	1,123,465
2022-05-09	14.000	14.640	14.000	14.470	13.948	1,008,577
2022-05-06	13.880	14.360	13.800	14.140	13.630	1,267,323
2022-05-05	13.990	14.560	13.900	14.290	13.775	1,709,897
2022-04-29	12.990	14.090	12.800	13.820	13.322	1,914,372
2022-04-28	13.400	13.400	12.800	12.990	12.522	1,265,803
2022-04-27	12.620	13.380	12.390	13.320	12.840	1,706,475
2022-04-26	13.900	14.090	12.840	12.970	12.502	2,141,819
2022-04-25	15.500	15.500	13.900	13.920	13.418	2,303,199
2022-04-22	15.510	16.050	15.510	15.730	15.163	1,334,143
2022-04-21	15.880	16.380	15.650	15.770	15.201	1,694,554
2022-04-20	16.380	16.790	16.110	16.310	15.722	2,157,243
2022-04-19	16.530	17.050	16.330	16.610	15.915	3,517,504
2022-04-18	15.720	17.090	15.720	16.900	16.192	5,009,246
2022-04-15	15.360	16.130	14.810	15.790	15.129	2,671,741
2022-04-14	15.070	16.350	15.070	15.560	14.909	2,395,000
2022-04-13	15.650	15.690	15.020	15.030	14.401	1,241,102
2022-04-12	15.420	15.850	15.320	15.800	15.138	999,050
2022-04-11	16.010	16.160	15.450	15.460	14.813	1,274,000
2022-04-08	16.600	16.610	15.970	16.160	15.483	1,561,132
2022-04-07	17.160	17.300	16.580	16.620	15.924	1,893,015
2022-04-06	16.680	17.260	16.600	17.080	16.365	1,619,625
2022-04-01	17.310	17.320	16.640	16.680	15.982	2,215,918
2022-03-31	17.650	17.650	17.210	17.310	16.585	1,568,597
2022-03-30	17.390	17.670	17.320	17.600	16.863	1,377,188
2022-03-29	17.740	17.880	17.170	17.280	16.557	1,818,704
2022-03-28	17.910	18.140	17.600	17.720	16.978	1,635,694
2022-03-25	18.500	18.650	18.120	18.120	17.361	2,181,426
2022-03-24	18.790	19.130	18.340	18.500	17.725	2,682,039
2022-03-23	19.250	19.760	18.750	18.940	18.147	3,973,853
2022-03-22	18.810	18.940	18.520	18.710	17.927	2,280,259
2022-03-21	18.310	19.130	18.200	19.000	18.205	3,431,850
2022-03-18	18.450	18.480	18.010	18.250	17.486	2,439,151
2022-03-17	17.980	18.930	17.980	18.410	17.639	4,104,736
2022-03-16	18.000	18.450	16.850	17.960	17.208	4,647,824
2022-03-15	18.960	19.230	17.760	17.760	17.016	4,039,269
2022-03-14	19.030	19.730	18.880	19.180	18.377	3,238,985
2022-03-11	18.380	19.370	18.340	19.340	18.530	3,001,399
2022-03-10	19.700	19.800	18.770	18.950	18.157	4,163,124
2022-03-09	18.680	19.150	17.990	19.150	18.348	4,099,656
2022-03-08	20.500	20.590	18.510	18.680	17.898	5,533,259
2022-03-07	20.430	20.600	20.020	20.330	19.479	3,175,297
2022-03-04	21.600	21.630	20.200	20.630	19.766	6,413,570
2022-03-03	22.760	22.760	21.210	21.640	20.734	8,573,184
2022-03-02	22.570	23.490	22.570	22.770	21.817	6,589,354
2022-03-01	22.220	24.430	22.010	23.060	22.095	11,196,298
2022-02-28	22.100	22.500	21.200	22.500	21.558	6,915,232
2022-02-25	21.530	23.510	21.530	22.590	21.644	10,722,702
2022-02-24	21.260	22.300	20.600	21.730	20.820	9,504,045
2022-02-23	21.290	21.650	21.100	21.280	20.389	5,977,976
2022-02-22	21.800	22.120	21.070	21.200	20.312	6,967,827
2022-02-21	21.580	22.600	21.240	22.200	21.271	8,892,989
2022-02-18	21.190	21.870	20.500	21.730	20.820	8,472,035
2022-02-17	21.550	21.750	20.880	21.660	20.753	10,173,680
2022-02-16	20.660	22.120	20.400	22.000	21.079	13,872,735
2022-02-15	20.580	21.400	19.960	20.970	20.092	13,623,489
2022-02-14	18.000	21.170	18.000	21.170	20.284	15,020,400
2022-02-11	18.130	18.150	17.510	17.640	16.901	1,415,794
2022-02-10	18.350	18.410	18.080	18.220	17.457	1,301,773

← NewerPage 19 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.