Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	32.730	33.660	32.600	32.780	32.714	8,385,800
2025-07-23	32.340	33.080	31.920	32.400	32.334	8,679,674
2025-07-22	33.490	33.940	32.470	32.620	32.554	12,098,988
2025-07-21	30.200	33.960	30.000	33.500	33.432	19,724,274
2025-07-18	30.980	31.180	29.850	29.990	29.929	7,490,800
2025-07-17	30.160	31.310	29.910	31.160	31.097	9,025,900
2025-07-16	30.280	31.200	30.000	30.250	30.189	6,455,300
2025-07-15	29.490	30.370	29.490	30.300	30.239	6,017,000
2025-07-14	29.440	30.700	29.440	29.730	29.670	6,761,500
2025-07-11	29.930	30.310	29.080	29.370	29.311	9,767,126
2025-07-10	30.170	30.480	29.570	30.190	30.129	7,811,000
2025-07-09	31.950	32.490	30.170	30.180	30.119	14,138,800
2025-07-08	30.530	30.960	30.150	30.640	30.578	7,058,900
2025-07-07	31.100	31.260	30.250	30.380	30.319	9,424,402
2025-07-04	29.560	31.870	29.560	31.260	31.197	17,219,900
2025-07-03	29.210	30.660	29.210	29.900	29.840	10,961,900
2025-07-02	30.030	30.490	29.000	29.330	29.271	10,952,473
2025-07-01	30.740	31.400	30.300	30.470	30.408	17,295,516
2025-06-30	26.800	31.500	26.460	30.990	30.927	25,972,695
2025-06-27	26.600	27.220	26.110	26.820	26.766	13,678,600
2025-06-26	26.240	26.620	25.940	26.100	26.047	8,679,700
2025-06-25	26.310	26.770	26.160	26.370	26.317	9,818,262
2025-06-24	25.660	26.690	25.500	26.650	26.596	15,490,762
2025-06-23	24.720	25.550	24.610	25.400	25.349	9,484,900
2025-06-20	25.010	25.750	24.640	25.190	25.139	8,373,173
2025-06-19	25.060	26.280	24.670	24.750	24.700	13,132,573
2025-06-18	25.880	25.900	25.000	25.140	25.089	7,673,610
2025-06-17	26.170	26.390	25.720	25.860	25.808	8,189,000
2025-06-16	24.880	26.250	24.600	25.990	25.937	11,206,414
2025-06-13	25.600	26.260	25.000	25.150	25.099	8,893,100
2025-06-12	24.630	26.620	24.300	25.810	25.758	15,956,331
2025-06-11	24.500	24.850	24.220	24.550	24.500	6,607,700
2025-06-10	25.010	25.100	23.710	24.260	24.211	11,418,000
2025-06-09	25.000	25.100	24.840	24.920	24.870	7,373,602
2025-06-06	24.650	25.260	24.320	25.150	25.099	9,161,798
2025-06-05	24.890	25.400	24.670	25.050	24.999	9,739,800
2025-06-04	25.230	25.930	24.880	24.980	24.929	12,212,700
2025-06-03	24.170	25.670	24.170	25.220	25.169	14,464,600
2025-05-30	26.030	26.230	24.400	24.520	24.470	20,722,500
2025-05-29	26.940	27.530	26.000	26.530	26.476	26,491,050
2025-05-28	27.720	28.600	26.610	27.360	27.305	27,168,217
2025-05-27	28.460	28.890	27.220	27.750	27.544	30,445,873
2025-05-26	27.310	29.800	26.210	28.870	28.656	48,087,696
2025-05-23	27.300	27.300	27.300	27.300	27.098	23,558,607
2025-05-22	22.750	22.750	22.750	22.750	22.581	0
2025-05-21	22.750	22.750	22.750	22.750	22.581	0
2025-05-20	23.020	23.200	22.470	22.750	22.581	8,203,600
2025-05-19	23.160	23.390	22.250	23.140	22.968	12,819,600
2025-05-16	22.110	23.860	22.110	23.380	23.207	17,223,900
2025-05-15	22.230	22.780	21.810	22.460	22.293	9,307,800
2025-05-14	22.480	22.930	22.000	22.400	22.234	10,930,600
2025-05-13	22.980	23.520	22.420	22.610	22.442	13,139,000
2025-05-12	22.510	23.130	22.200	22.850	22.681	13,262,311
2025-05-09	23.000	23.350	21.890	22.250	22.085	14,609,065
2025-05-08	22.450	23.330	22.100	23.050	22.879	17,952,100
2025-05-07	22.200	22.970	21.690	22.070	21.906	16,986,164
2025-05-06	20.550	21.940	20.290	21.880	21.718	15,271,542
2025-04-30	19.410	20.170	19.130	20.070	19.921	10,071,378
2025-04-29	19.000	19.600	18.650	19.350	19.206	7,603,179
2025-04-28	19.300	19.300	18.800	19.000	18.859	5,571,000

← NewerPage 6 of 21 · 1,212 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.