Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.200	18.490	18.010	18.410	17.639	1,310,419
2022-02-08	17.960	18.260	17.890	18.160	17.400	910,712
2022-02-07	17.800	18.120	17.780	18.050	17.294	1,157,877
2022-01-28	17.350	17.780	17.200	17.560	16.825	1,051,994
2022-01-27	17.990	18.100	17.200	17.250	16.528	1,350,559
2022-01-26	17.900	18.180	17.750	17.990	17.237	933,981
2022-01-25	18.460	18.830	17.730	17.780	17.036	1,585,242
2022-01-24	18.430	18.580	18.190	18.460	17.687	851,226
2022-01-21	18.370	18.600	18.010	18.430	17.658	1,346,551
2022-01-20	19.450	19.550	18.370	18.410	17.639	2,495,749
2022-01-19	19.680	19.830	19.250	19.450	18.636	1,807,853
2022-01-18	20.510	20.600	19.500	19.670	18.846	3,262,475
2022-01-17	20.150	20.610	20.070	20.510	19.651	2,951,355
2022-01-14	19.990	20.400	19.800	20.130	19.287	2,425,997
2022-01-13	20.140	20.370	19.810	20.060	19.220	2,286,802
2022-01-12	19.740	20.250	19.670	20.130	19.287	2,677,065
2022-01-11	20.390	20.400	19.560	19.730	18.904	3,006,815
2022-01-10	19.490	19.740	18.900	19.740	18.914	1,890,547
2022-01-07	19.820	20.150	19.260	19.260	18.454	2,065,642
2022-01-06	19.310	20.130	19.200	19.880	19.048	2,472,792
2022-01-05	20.210	20.260	19.120	19.410	18.597	2,996,019
2022-01-04	20.290	20.380	20.020	20.140	19.297	2,367,692
2021-12-31	19.910	20.420	19.800	19.920	19.086	2,252,192
2021-12-30	20.320	20.510	20.030	20.130	19.287	2,269,583
2021-12-29	20.060	20.480	19.680	20.280	19.431	3,126,157
2021-12-28	20.000	20.290	19.800	20.270	19.421	2,165,709
2021-12-27	19.900	20.270	19.570	19.930	19.096	2,987,206
2021-12-24	22.050	22.100	20.000	20.050	19.211	5,730,754
2021-12-23	21.800	22.350	21.550	21.880	20.964	6,241,351
2021-12-22	21.810	21.950	21.350	21.440	20.542	3,193,551
2021-12-21	21.150	21.930	21.000	21.810	20.897	3,217,844
2021-12-20	22.400	22.800	21.020	21.280	20.389	5,140,763
2021-12-17	23.100	23.920	22.400	22.450	21.510	6,555,256
2021-12-16	22.240	23.500	22.130	23.500	22.516	7,546,659
2021-12-15	23.330	23.330	22.170	22.310	21.376	6,104,738
2021-12-14	22.900	23.450	22.250	23.280	22.305	5,543,650
2021-12-13	22.800	23.160	22.190	23.040	22.075	5,397,431
2021-12-10	22.100	22.740	21.800	22.480	21.539	3,894,200
2021-12-09	22.350	22.860	22.200	22.350	21.414	4,663,795
2021-12-08	22.180	22.780	21.830	22.430	21.491	5,745,246
2021-12-07	23.360	23.450	21.600	21.950	21.031	6,028,606
2021-12-06	24.170	24.290	22.890	23.050	22.085	6,617,971
2021-12-03	25.300	25.880	24.210	24.410	23.388	8,403,566
2021-12-02	26.500	26.890	25.300	25.300	24.241	11,010,587
2021-12-01	27.210	28.450	26.890	27.290	26.147	14,105,727
2021-11-30	30.300	30.980	28.010	28.540	27.345	23,351,582
2021-11-29	23.590	28.610	23.590	28.610	27.412	17,477,632
2021-11-26	25.600	25.770	23.800	23.840	22.842	8,931,977
2021-11-25	27.020	27.090	25.160	25.310	24.250	9,848,567
2021-11-24	27.020	28.400	26.510	27.020	25.889	12,040,849
2021-11-23	25.700	27.980	25.200	27.700	26.540	14,024,677
2021-11-22	25.000	27.400	24.100	26.290	25.189	15,346,168
2021-11-19	23.050	26.680	23.000	25.480	24.413	16,528,091
2021-11-18	23.200	24.600	22.870	23.630	22.641	12,309,576
2021-11-17	22.990	23.500	22.380	23.350	22.372	9,571,637
2021-11-16	24.290	24.300	22.380	22.720	21.769	12,124,709
2021-11-15	23.300	25.700	22.580	25.010	23.963	15,979,243
2021-11-12	21.740	23.690	21.370	23.300	22.324	13,128,269
2021-11-11	22.360	24.500	20.900	21.950	21.031	14,559,392
2021-11-10	22.300	23.980	22.050	22.850	21.893	13,351,085

← NewerPage 20 of 21 · 1,219 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.