Dalian Demaishi Precision Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.240 | 22.500 | 20.990 | 21.970 | 21.050 | 9,780,066 |
| 2021-11-08 | 22.240 | 24.580 | 21.000 | 21.900 | 20.983 | 16,454,425 |
| 2021-11-05 | 20.210 | 21.500 | 19.700 | 21.000 | 20.121 | 11,611,536 |
| 2021-11-04 | 19.200 | 20.330 | 19.160 | 20.260 | 19.412 | 7,000,182 |
| 2021-11-03 | 18.760 | 19.760 | 18.760 | 19.410 | 18.597 | 4,270,476 |
| 2021-11-02 | 19.950 | 20.650 | 19.000 | 19.090 | 18.291 | 8,204,166 |
| 2021-11-01 | 19.100 | 20.400 | 18.900 | 19.860 | 19.028 | 9,401,784 |
| 2021-10-29 | 17.740 | 19.220 | 17.200 | 19.090 | 18.291 | 6,011,331 |
| 2021-10-28 | 17.630 | 18.550 | 17.000 | 18.070 | 17.313 | 4,427,700 |
| 2021-10-27 | 18.190 | 18.250 | 17.000 | 17.770 | 17.026 | 5,900,996 |
| 2021-10-26 | 19.160 | 19.340 | 18.870 | 19.260 | 18.454 | 4,553,035 |
| 2021-10-25 | 18.010 | 19.040 | 18.010 | 19.000 | 18.205 | 2,671,656 |
← NewerPage 21 of 21 · 1,212 trading days
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.