Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.000	15.240	14.730	14.900	14.790	8,331,400
2024-10-29	15.520	15.650	14.950	15.120	15.008	11,167,459
2024-10-28	15.500	15.560	15.220	15.500	15.385	11,850,733
2024-10-25	15.640	16.050	15.500	15.750	15.633	13,739,964
2024-10-24	16.530	17.050	15.700	15.760	15.643	22,294,107
2024-10-23	15.580	16.290	15.410	16.140	16.020	20,400,064
2024-10-22	15.410	15.880	15.270	15.550	15.435	13,314,481
2024-10-21	15.420	15.770	15.000	15.620	15.504	16,403,171
2024-10-18	14.570	15.360	14.530	15.030	14.919	14,627,940
2024-10-17	15.130	15.370	14.660	14.690	14.581	12,413,301
2024-10-16	14.640	15.540	14.630	15.170	15.058	11,254,639
2024-10-15	15.100	16.180	14.890	15.160	15.048	16,835,907
2024-10-14	14.550	15.470	14.550	15.460	15.345	18,661,328
2024-10-11	15.060	17.760	14.000	15.580	15.464	26,487,991
2024-10-10	14.680	15.790	14.500	14.890	14.780	16,443,838
2024-10-09	16.000	16.010	14.290	14.300	14.194	17,289,665
2024-10-08	17.600	17.600	15.030	17.000	16.874	29,472,309
2024-09-30	13.960	15.290	13.310	15.030	14.919	25,899,101
2024-09-27	12.370	13.000	12.210	12.950	12.854	12,635,320
2024-09-26	11.770	12.310	11.770	12.310	12.139	7,122,608
2024-09-25	11.990	12.190	11.900	11.900	11.735	6,424,800
2024-09-24	11.610	11.910	11.450	11.900	11.735	6,202,418
2024-09-23	11.450	11.710	11.350	11.600	11.439	3,537,305
2024-09-20	11.540	11.600	11.400	11.440	11.281	2,935,600
2024-09-19	11.240	11.560	11.160	11.550	11.390	3,793,400
2024-09-18	11.180	11.290	10.920	11.160	11.005	2,932,302
2024-09-13	11.420	11.520	11.170	11.190	11.035	3,315,999
2024-09-12	11.660	11.830	11.410	11.420	11.262	3,178,504
2024-09-11	11.790	11.860	11.620	11.700	11.538	2,196,688
2024-09-10	11.800	11.890	11.530	11.830	11.666	2,695,590
2024-09-09	11.610	11.840	11.480	11.750	11.587	3,079,600
2024-09-06	12.210	12.290	11.700	11.710	11.548	5,778,199
2024-09-05	12.050	12.240	11.930	12.150	11.982	4,904,699
2024-09-04	12.000	12.130	11.860	11.950	11.784	4,104,199
2024-09-03	11.990	12.170	11.880	12.110	11.942	4,631,500
2024-09-02	12.220	12.290	11.860	11.900	11.735	5,786,496
2024-08-30	11.950	12.440	11.930	12.320	12.149	10,300,700
2024-08-29	11.730	12.150	11.600	12.050	11.883	6,386,432
2024-08-28	11.590	11.940	11.440	11.760	11.597	5,510,900
2024-08-27	11.510	12.320	11.330	11.780	11.617	8,854,800
2024-08-26	11.410	11.600	11.300	11.590	11.429	2,733,664
2024-08-23	11.480	11.550	11.230	11.360	11.202	3,465,200
2024-08-22	11.890	12.010	11.500	11.530	11.370	4,601,144
2024-08-21	11.760	12.060	11.680	11.920	11.755	3,880,121
2024-08-20	12.200	12.200	11.760	11.800	11.636	4,109,589
2024-08-19	12.210	12.360	11.930	12.020	11.853	5,715,156
2024-08-16	12.320	12.480	12.210	12.260	12.090	7,980,403
2024-08-15	12.030	12.360	11.830	12.350	12.179	7,172,700
2024-08-14	12.170	12.190	11.990	12.000	11.834	4,611,600
2024-08-13	11.820	12.120	11.660	12.120	11.952	4,635,200
2024-08-12	11.970	12.080	11.680	11.820	11.656	4,577,215
2024-08-09	12.040	12.240	11.970	11.970	11.804	4,191,345
2024-08-08	12.220	12.350	11.780	11.980	11.814	5,929,900
2024-08-07	12.350	12.600	12.280	12.350	12.179	5,099,400
2024-08-06	12.400	12.670	12.160	12.370	12.198	6,509,800
2024-08-05	13.000	13.160	12.150	12.160	11.991	10,870,902
2024-08-02	13.550	13.630	13.120	13.180	12.997	10,656,000
2024-08-01	13.500	13.900	13.400	13.720	13.530	14,910,536
2024-07-31	12.750	13.600	12.750	13.470	13.283	16,600,722
2024-07-30	12.970	12.990	12.600	12.770	12.593	8,008,001

← NewerPage 9 of 21 · 1,219 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.