Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	39.790	41.580	39.790	41.070	40.987	4,433,500
2025-10-23	39.570	39.810	38.850	39.700	39.620	2,531,300
2025-10-22	39.980	40.350	39.500	39.720	39.640	2,660,910
2025-10-21	39.800	40.360	39.550	39.980	39.899	3,755,400
2025-10-20	41.310	41.310	39.000	39.700	39.620	5,562,470
2025-10-17	42.110	42.800	40.010	40.110	40.029	6,394,594
2025-10-16	43.800	44.300	42.260	42.380	42.294	3,673,500
2025-10-15	43.260	44.000	42.120	43.850	43.761	4,040,541
2025-10-14	44.480	46.770	43.050	43.200	43.113	6,534,164
2025-10-13	43.000	44.600	42.100	44.120	44.031	5,560,279
2025-10-10	47.600	48.900	45.090	45.550	45.458	6,922,185
2025-10-09	47.200	48.460	46.680	47.930	47.833	5,313,056
2025-09-30	47.000	48.490	46.220	47.610	47.514	5,321,984
2025-09-29	46.310	47.510	46.010	47.170	47.075	4,331,300
2025-09-26	47.030	48.000	46.000	46.380	46.286	6,573,723
2025-09-25	48.510	50.090	47.110	47.510	47.414	7,731,576
2025-09-24	44.760	49.300	44.130	48.600	48.502	12,913,556
2025-09-23	45.760	46.500	43.770	44.880	44.789	5,452,600
2025-09-22	44.400	46.360	44.360	46.110	46.017	6,401,597
2025-09-19	43.400	44.900	43.400	44.410	44.320	6,310,923
2025-09-18	46.000	46.670	43.570	44.030	43.941	8,507,400
2025-09-17	45.650	47.000	45.590	46.220	46.126	4,967,153
2025-09-16	44.900	46.200	44.780	45.960	45.867	6,324,073
2025-09-15	44.910	45.830	44.500	44.940	44.849	6,527,093
2025-09-12	44.900	45.450	44.180	44.710	44.620	5,112,383
2025-09-11	42.840	44.850	42.440	44.600	44.510	6,378,470
2025-09-10	43.200	44.900	43.170	43.390	43.302	5,925,384
2025-09-09	45.310	45.500	42.600	42.970	42.883	8,157,958
2025-09-08	44.230	46.250	44.230	45.160	45.069	6,390,700
2025-09-05	43.150	44.850	42.660	44.810	44.719	6,005,037
2025-09-04	44.940	46.090	41.860	43.220	43.133	11,113,770
2025-09-03	47.010	47.500	44.800	45.200	45.109	7,385,625
2025-09-02	49.520	49.880	45.410	46.720	46.625	12,079,160
2025-09-01	48.350	49.850	48.350	49.550	49.450	7,159,627
2025-08-29	49.470	50.500	47.600	48.350	48.252	8,788,081
2025-08-28	47.800	49.500	47.330	49.480	49.380	9,083,077
2025-08-27	46.450	50.000	46.100	48.220	48.122	13,107,194
2025-08-26	46.740	48.330	46.210	46.480	46.386	8,184,768
2025-08-25	46.330	48.440	44.550	47.000	46.905	14,208,815
2025-08-22	46.570	47.260	45.780	46.350	46.256	6,514,930
2025-08-21	47.150	48.020	45.620	46.550	46.456	9,953,189
2025-08-20	45.990	50.100	44.780	47.790	47.693	14,220,173
2025-08-19	43.520	46.330	42.430	46.090	45.997	15,382,347
2025-08-18	42.000	45.660	41.500	43.500	43.412	14,656,840
2025-08-15	41.700	42.400	41.000	41.940	41.855	9,542,378
2025-08-14	40.020	42.390	39.880	42.000	41.915	13,085,200
2025-08-13	39.500	42.280	38.520	40.490	40.408	12,789,401
2025-08-12	39.320	39.680	38.500	39.410	39.330	6,554,400
2025-08-11	38.680	40.200	38.500	39.320	39.240	9,523,093
2025-08-08	39.480	39.500	38.320	38.620	38.542	6,626,935
2025-08-07	38.950	39.650	38.500	39.230	39.151	8,553,335
2025-08-06	38.960	40.880	38.800	39.040	38.961	14,433,962
2025-08-05	39.040	39.770	38.710	39.410	39.330	8,458,344
2025-08-04	37.720	39.380	37.500	39.320	39.240	11,101,915
2025-08-01	38.390	40.190	37.620	37.760	37.684	16,577,057
2025-07-31	37.780	39.680	37.780	38.520	38.442	12,987,600
2025-07-30	39.020	39.800	38.250	38.540	38.462	18,338,928
2025-07-29	35.000	38.880	34.510	38.200	38.123	26,191,400
2025-07-28	35.900	39.380	34.390	34.600	34.530	24,569,883
2025-07-25	32.640	34.950	32.040	34.820	34.750	15,632,400

← NewerPage 5 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.