Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.550	20.550	19.200	19.400	19.256	19,858,219
2025-01-21	19.400	19.890	18.920	19.890	19.742	16,873,347
2025-01-20	18.880	19.450	18.750	19.160	19.018	11,552,500
2025-01-17	18.310	19.060	18.310	18.770	18.631	8,502,100
2025-01-16	18.730	18.990	18.340	18.490	18.353	7,667,900
2025-01-15	19.370	19.370	18.680	18.790	18.651	8,690,300
2025-01-14	17.710	19.090	17.710	19.060	18.919	14,325,203
2025-01-13	17.380	18.180	17.300	17.640	17.509	10,982,100
2025-01-10	17.650	18.900	17.500	17.910	17.777	18,517,200
2025-01-09	17.170	18.330	16.550	17.890	17.757	18,000,100
2025-01-08	16.620	17.330	16.230	17.130	17.003	11,675,100
2025-01-07	15.800	16.760	15.650	16.720	16.596	9,130,900
2025-01-06	15.810	16.000	15.100	15.640	15.524	4,772,600
2025-01-03	17.450	17.470	15.870	15.870	15.752	9,974,100
2025-01-02	18.200	18.440	17.270	17.450	17.321	10,450,888
2024-12-31	18.780	19.680	18.350	18.380	18.244	12,756,437
2024-12-30	18.600	19.000	18.100	18.300	18.164	6,453,617
2024-12-27	18.730	19.020	18.460	18.680	18.541	6,981,347
2024-12-26	17.910	19.200	17.780	18.650	18.512	11,058,782
2024-12-25	19.000	19.310	17.750	18.020	17.886	12,398,409
2024-12-24	19.080	19.370	18.680	19.060	18.919	10,154,000
2024-12-23	19.910	20.010	18.560	18.700	18.561	16,374,723
2024-12-20	17.700	20.980	17.700	20.230	20.080	27,375,081
2024-12-19	17.220	18.000	17.170	17.950	17.817	6,983,700
2024-12-18	17.450	17.690	16.940	17.560	17.430	7,189,308
2024-12-17	18.000	18.210	17.000	17.150	17.023	9,531,365
2024-12-16	18.860	19.290	18.040	18.200	18.065	9,863,698
2024-12-13	18.770	19.150	18.530	18.820	18.680	12,598,700
2024-12-12	18.820	18.970	18.440	18.780	18.641	11,627,898
2024-12-11	18.430	18.990	17.990	18.900	18.760	19,101,189
2024-12-10	18.700	19.430	18.450	18.560	18.422	22,996,582
2024-12-09	18.010	19.000	18.000	18.330	18.194	22,534,269
2024-12-06	18.580	18.900	17.710	18.420	18.283	29,794,683
2024-12-05	18.400	19.200	18.010	19.180	19.038	42,915,001
2024-12-04	16.900	19.540	16.680	17.670	17.539	32,070,488
2024-12-03	16.420	17.380	16.270	17.000	16.874	16,784,347
2024-12-02	15.980	16.500	15.870	16.450	16.328	10,517,304
2024-11-29	15.290	16.050	15.150	15.880	15.762	9,289,300
2024-11-28	15.500	15.730	15.300	15.300	15.187	6,233,800
2024-11-27	15.570	15.730	14.900	15.560	15.445	8,804,800
2024-11-26	16.020	16.140	15.520	15.700	15.584	6,881,600
2024-11-25	16.160	16.470	15.670	16.170	16.050	8,079,201
2024-11-22	16.850	17.060	16.000	16.000	15.881	10,157,304
2024-11-21	17.000	17.180	16.690	16.990	16.864	9,006,300
2024-11-20	16.700	17.200	16.540	17.120	16.993	14,839,020
2024-11-19	15.690	16.760	15.550	16.700	16.576	13,763,389
2024-11-18	15.780	16.470	15.110	15.500	15.385	8,463,900
2024-11-15	16.210	16.550	15.680	15.710	15.594	8,678,400
2024-11-14	17.190	17.200	16.330	16.380	16.259	10,291,901
2024-11-13	16.500	17.060	16.110	17.050	16.924	16,290,011
2024-11-12	17.150	17.280	16.330	16.520	16.397	16,000,303
2024-11-11	15.880	16.950	15.850	16.880	16.755	19,612,655
2024-11-08	16.400	16.620	16.000	16.070	15.951	15,044,201
2024-11-07	16.040	16.480	15.900	16.240	16.120	15,379,703
2024-11-06	15.970	16.500	15.720	16.210	16.090	22,443,511
2024-11-05	15.810	15.990	15.320	15.890	15.772	20,661,450
2024-11-04	14.190	15.990	14.190	15.880	15.762	22,436,762
2024-11-01	15.000	15.040	14.140	14.190	14.085	9,993,049
2024-10-31	14.860	15.160	14.680	15.120	15.008	8,662,698
2024-10-30	15.000	15.240	14.730	14.900	14.790	8,331,400

← NewerPage 8 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.