Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.930	42.390	39.060	39.840	39.759	9,269,506
2026-01-19	41.390	41.390	39.220	39.550	39.470	9,902,335
2026-01-16	36.820	42.600	36.500	41.170	41.087	19,141,500
2026-01-15	37.000	37.400	36.100	36.400	36.326	4,047,758
2026-01-14	37.300	38.260	36.610	36.980	36.905	5,960,793
2026-01-13	38.640	38.990	37.100	37.360	37.284	6,740,443
2026-01-12	39.940	39.940	38.450	38.940	38.861	7,050,648
2026-01-09	38.790	39.700	38.380	39.270	39.191	4,979,822
2026-01-08	38.990	40.250	38.530	38.790	38.712	4,699,913
2026-01-07	38.820	39.840	38.440	39.120	39.041	4,590,362
2026-01-06	39.940	40.060	38.650	39.120	39.041	6,131,196
2026-01-05	40.550	41.020	39.500	40.000	39.919	6,249,900
2025-12-31	38.900	41.850	38.520	40.520	40.438	11,220,393
2025-12-30	37.810	38.550	37.790	38.220	38.143	4,640,955
2025-12-29	36.400	38.680	36.300	38.120	38.043	8,210,792
2025-12-26	37.650	37.680	36.410	36.510	36.436	3,228,200
2025-12-25	36.800	37.950	36.450	37.630	37.554	3,272,119
2025-12-24	36.840	37.160	36.500	36.610	36.536	2,201,100
2025-12-23	36.660	37.530	36.560	36.790	36.716	3,411,400
2025-12-22	36.340	37.690	36.340	36.900	36.825	3,650,073
2025-12-19	35.510	36.680	35.350	36.320	36.247	2,424,815
2025-12-18	35.170	36.680	35.020	35.510	35.438	1,979,060
2025-12-17	35.150	35.770	34.310	35.500	35.428	2,703,400
2025-12-16	35.980	36.250	34.500	35.150	35.079	3,384,098
2025-12-15	36.280	37.160	35.900	35.980	35.907	2,307,401
2025-12-12	36.550	36.760	35.980	36.300	36.227	1,728,311
2025-12-11	37.570	37.570	36.520	36.520	36.446	2,237,500
2025-12-10	37.350	37.530	36.760	37.230	37.155	1,816,265
2025-12-09	37.070	38.460	36.500	37.540	37.464	3,014,400
2025-12-08	37.340	37.650	37.000	37.440	37.364	2,904,500
2025-12-05	37.300	37.950	36.800	37.200	37.125	2,583,800
2025-12-04	37.990	38.350	37.140	37.510	37.434	2,730,463
2025-12-03	37.300	38.360	37.000	37.880	37.803	4,388,444
2025-12-02	38.000	38.180	36.700	37.440	37.364	3,925,938
2025-12-01	36.110	38.580	36.110	37.380	37.304	6,910,547
2025-11-28	34.620	35.790	34.010	35.660	35.588	3,459,200
2025-11-27	34.300	35.920	34.090	34.620	34.550	3,714,400
2025-11-26	34.020	34.560	33.510	34.290	34.221	2,676,732
2025-11-25	33.010	35.000	33.010	34.050	33.981	4,114,716
2025-11-24	33.500	33.500	32.450	32.970	32.903	3,484,540
2025-11-21	33.560	34.210	32.500	32.960	32.893	6,234,571
2025-11-20	35.000	35.600	33.550	33.660	33.592	5,765,109
2025-11-19	36.590	36.700	34.000	34.950	34.879	8,622,000
2025-11-18	37.110	37.290	36.210	36.620	36.546	3,425,937
2025-11-17	38.640	38.700	37.280	37.300	37.225	5,254,324
2025-11-14	39.000	41.380	38.800	38.950	38.871	11,448,246
2025-11-13	39.050	39.770	38.290	39.000	38.921	5,392,700
2025-11-12	37.990	39.270	37.730	38.610	38.532	4,877,800
2025-11-11	37.380	38.380	37.220	37.780	37.704	3,916,050
2025-11-10	38.100	38.380	36.900	37.250	37.175	3,937,565
2025-11-07	38.810	39.000	38.000	38.100	38.023	2,237,300
2025-11-06	38.840	39.970	38.800	39.050	38.971	2,700,010
2025-11-05	38.010	39.290	37.680	38.800	38.722	4,147,200
2025-11-04	40.560	40.600	38.000	38.930	38.851	5,897,025
2025-11-03	40.900	41.140	40.230	40.560	40.478	2,564,300
2025-10-31	40.480	40.980	40.100	40.560	40.478	2,618,866
2025-10-30	41.740	42.120	40.000	40.370	40.288	4,940,550
2025-10-29	42.730	43.260	41.740	41.940	41.855	3,448,400
2025-10-28	41.380	43.580	41.050	42.900	42.813	6,274,102
2025-10-27	41.400	42.310	41.200	41.340	41.256	3,491,600

← NewerPage 4 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.