Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.830	37.460	35.090	35.970	35.897	6,332,654
2026-04-22	35.330	36.050	34.750	35.830	35.758	3,353,384
2026-04-21	35.070	36.150	34.900	35.280	35.209	2,881,441
2026-04-20	35.240	35.430	34.560	35.350	35.278	2,911,900
2026-04-17	35.010	35.400	34.300	35.230	35.159	3,301,707
2026-04-16	35.380	35.740	34.830	35.150	35.079	2,848,500
2026-04-15	36.000	36.450	35.100	35.210	35.139	2,821,015
2026-04-14	35.600	36.100	35.200	35.530	35.458	2,774,818
2026-04-13	36.200	36.280	35.260	35.530	35.458	3,017,200
2026-04-10	35.930	37.350	35.730	36.560	36.486	3,187,526
2026-04-09	35.510	35.980	35.000	35.720	35.648	2,565,490
2026-04-08	34.510	35.700	34.510	35.650	35.578	3,898,113
2026-04-07	34.050	34.300	33.510	33.840	33.772	2,126,262
2026-04-03	34.080	35.000	33.610	34.030	33.961	2,997,587
2026-04-02	34.320	35.100	33.680	33.800	33.732	2,734,900
2026-04-01	33.800	36.000	33.800	34.530	34.460	4,165,400
2026-03-31	33.430	34.450	33.290	33.610	33.542	2,069,300
2026-03-30	32.800	33.800	32.000	33.430	33.362	1,857,100
2026-03-27	32.020	33.790	31.570	33.300	33.233	2,342,400
2026-03-26	33.220	33.390	32.390	32.440	32.374	1,688,600
2026-03-25	32.370	33.750	32.370	33.310	33.243	2,168,960
2026-03-24	31.800	32.480	30.850	32.360	32.295	3,087,921
2026-03-23	32.500	32.650	30.550	30.810	30.748	3,319,093
2026-03-20	34.330	34.500	33.000	33.100	33.033	2,151,044
2026-03-19	35.040	35.200	33.980	34.160	34.091	1,990,371
2026-03-18	33.730	35.430	33.520	35.210	35.139	3,028,908
2026-03-17	34.570	34.580	33.640	33.730	33.662	1,735,500
2026-03-16	34.440	34.680	33.530	34.350	34.281	2,396,030
2026-03-13	35.060	35.270	34.230	34.300	34.231	2,510,765
2026-03-12	35.610	36.930	35.100	35.280	35.209	3,875,896
2026-03-11	36.200	36.490	35.500	35.580	35.508	2,456,585
2026-03-10	35.800	36.210	35.450	36.120	36.047	1,962,499
2026-03-09	35.500	35.740	34.240	35.230	35.159	3,454,229
2026-03-06	34.830	36.870	34.600	36.150	36.077	3,266,334
2026-03-05	35.260	35.560	34.580	34.830	34.760	2,490,087
2026-03-04	33.800	35.430	33.800	34.680	34.610	2,679,361
2026-03-03	37.000	37.080	34.120	34.310	34.241	4,516,864
2026-03-02	38.000	38.290	36.500	36.700	36.626	5,347,095
2026-02-27	39.450	39.710	38.380	38.580	38.502	4,313,311
2026-02-26	39.600	39.940	39.010	39.690	39.610	3,321,266
2026-02-25	37.910	39.740	37.680	39.590	39.510	6,461,637
2026-02-24	38.060	38.380	37.410	37.910	37.833	3,233,345
2026-02-13	38.260	38.380	37.520	37.600	37.524	2,843,267
2026-02-12	38.070	39.660	37.930	38.330	38.252	4,507,200
2026-02-11	38.050	38.880	37.820	37.990	37.913	1,930,176
2026-02-10	37.730	38.500	37.660	38.170	38.093	2,835,473
2026-02-09	37.590	38.090	37.290	37.850	37.773	2,031,774
2026-02-06	37.260	38.010	37.030	37.380	37.304	1,723,900
2026-02-05	37.880	38.430	37.350	37.630	37.554	2,144,635
2026-02-04	38.500	38.580	37.650	38.090	38.013	2,734,161
2026-02-03	37.400	38.800	37.070	38.500	38.422	3,444,139
2026-02-02	37.550	38.090	37.010	37.020	36.945	3,150,518
2026-01-30	37.280	38.490	36.720	37.800	37.724	3,342,135
2026-01-29	38.190	38.300	37.020	37.460	37.384	3,249,581
2026-01-28	38.380	38.870	37.590	38.190	38.113	3,235,306
2026-01-27	38.680	38.980	37.210	38.720	38.642	4,047,835
2026-01-26	40.500	40.690	38.200	38.790	38.712	7,053,331
2026-01-23	41.340	41.720	40.420	40.590	40.508	5,247,190
2026-01-22	41.940	41.940	40.940	41.370	41.286	5,330,785
2026-01-21	39.060	43.120	39.010	41.750	41.666	10,411,389

← NewerPage 3 of 21 · 1,218 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.