Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.600	19.710	18.990	19.300	19.157	10,943,678
2025-04-24	19.020	20.310	18.820	19.710	19.564	17,010,358
2025-04-23	18.590	19.290	18.470	19.020	18.879	12,593,367
2025-04-22	18.100	18.790	18.000	18.240	18.105	11,277,100
2025-04-21	16.900	17.830	16.810	17.830	17.698	6,852,427
2025-04-18	17.000	17.480	16.770	16.980	16.854	5,094,800
2025-04-17	17.200	17.480	17.080	17.130	17.003	4,865,254
2025-04-16	18.070	18.100	16.920	17.230	17.102	8,219,510
2025-04-15	18.100	18.410	17.730	17.930	17.797	6,614,700
2025-04-14	18.010	18.550	17.800	18.020	17.886	8,481,800
2025-04-11	17.580	17.960	17.310	17.660	17.529	9,007,700
2025-04-10	17.850	18.150	17.330	17.340	17.211	13,084,600
2025-04-09	15.910	16.980	13.980	16.670	16.546	16,443,967
2025-04-08	16.300	17.030	15.580	16.350	16.229	16,725,449
2025-04-07	18.450	18.450	16.560	16.560	16.437	12,223,600
2025-04-03	21.540	21.800	20.540	20.700	20.546	9,312,000
2025-04-02	21.020	22.110	21.020	21.720	21.559	8,511,303
2025-04-01	21.200	21.990	20.810	21.070	20.914	10,795,100
2025-03-31	21.380	21.580	20.000	20.950	20.795	14,427,903
2025-03-28	22.000	22.440	21.600	21.620	21.460	7,062,200
2025-03-27	22.670	22.800	21.980	22.030	21.867	7,322,534
2025-03-26	22.010	23.470	21.870	22.790	22.621	10,084,700
2025-03-25	22.720	23.150	22.100	22.180	22.016	9,501,418
2025-03-24	23.940	23.960	22.130	22.820	22.651	16,846,700
2025-03-21	26.450	26.480	24.500	24.500	24.318	19,691,471
2025-03-20	26.000	27.500	25.380	26.940	26.740	22,887,212
2025-03-19	25.500	27.100	24.840	26.450	26.254	23,773,312
2025-03-18	25.430	25.800	24.600	25.450	25.261	13,891,734
2025-03-17	25.030	25.620	24.600	25.390	25.202	16,168,467
2025-03-14	24.160	25.330	23.550	24.950	24.765	17,232,452
2025-03-13	26.310	26.590	23.330	24.280	24.100	26,483,240
2025-03-12	27.920	27.960	26.130	26.350	26.155	20,559,647
2025-03-11	26.700	28.090	26.120	26.930	26.730	20,285,100
2025-03-10	28.170	29.300	26.760	27.500	27.296	26,111,768
2025-03-07	26.460	28.760	26.190	28.200	27.991	35,998,803
2025-03-06	23.500	26.980	23.200	26.090	25.896	37,448,454
2025-03-05	22.550	23.160	21.930	23.120	22.949	14,136,800
2025-03-04	21.800	23.200	21.800	22.470	22.303	11,256,043
2025-03-03	22.160	23.380	21.670	22.440	22.274	16,045,334
2025-02-28	25.400	25.480	22.000	22.080	21.916	23,471,127
2025-02-27	25.000	25.980	23.900	24.760	24.576	25,807,739
2025-02-26	24.000	26.710	24.000	25.530	25.341	39,571,625
2025-02-25	21.320	23.350	21.310	22.980	22.810	20,282,745
2025-02-24	22.500	22.870	21.500	21.840	21.678	17,901,000
2025-02-21	22.620	23.300	22.200	22.720	22.551	18,272,603
2025-02-20	21.580	23.200	21.280	22.750	22.581	28,031,147
2025-02-19	20.200	21.180	20.200	21.180	21.023	14,042,747
2025-02-18	20.890	21.140	20.110	20.170	20.020	10,501,000
2025-02-17	19.980	21.080	19.950	21.000	20.844	13,547,600
2025-02-14	21.270	21.460	19.960	20.140	19.991	14,741,352
2025-02-13	22.050	22.150	21.050	21.340	21.182	12,323,711
2025-02-12	21.900	22.380	21.180	22.000	21.837	17,329,316
2025-02-11	20.550	22.500	20.070	21.620	21.460	25,846,911
2025-02-10	19.940	20.900	19.630	20.740	20.586	19,758,329
2025-02-07	20.060	20.410	19.680	20.050	19.901	19,345,303
2025-02-06	18.490	20.460	18.380	20.410	20.259	21,162,254
2025-02-05	18.990	19.060	18.510	18.590	18.452	8,298,654
2025-01-27	19.610	19.800	18.620	18.740	18.601	8,155,593
2025-01-24	18.950	20.000	18.910	19.500	19.355	13,623,827
2025-01-23	19.490	19.760	19.010	19.020	18.879	13,437,534

← NewerPage 7 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.