Dalian Demaishi Precision Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	28.000	28.760	27.200	27.370	27.370	1,651,700
2026-10-21	29.000	29.040	27.820	28.030	28.030	1,513,805
2026-10-20	28.000	29.050	27.810	28.740	28.740	1,608,200
2026-10-19	28.000	28.480	26.540	28.100	28.100	1,830,000
2026-10-16	28.000	28.300	27.300	27.960	27.960	1,648,696
2026-10-15	27.750	27.960	26.890	27.160	27.160	1,722,645
2026-10-14	28.500	28.780	28.120	28.300	28.300	1,063,100
2026-10-13	28.110	28.810	27.250	28.700	28.700	1,356,421
2026-10-12	29.030	29.680	28.220	28.500	28.500	1,520,000
2026-10-09	29.700	29.800	28.300	29.120	29.120	2,747,660
2026-10-08	31.530	31.940	29.400	29.800	29.800	2,260,724
2026-09-30	31.950	32.250	31.450	31.520	31.520	1,751,287
2026-09-29	30.310	32.080	30.040	31.700	31.700	2,360,486
2026-09-28	32.270	32.390	30.180	30.400	30.400	2,280,571
2026-09-24	32.130	32.650	32.110	32.270	32.270	1,488,000
2026-09-23	32.870	32.870	31.790	32.320	32.320	1,670,149
2026-09-22	32.760	32.790	32.340	32.700	32.700	2,200,414
2026-09-21	32.510	32.820	32.060	32.440	32.440	1,875,486
2026-09-18	32.160	32.520	31.820	32.520	32.520	1,827,010
2026-09-17	31.050	32.160	31.050	32.010	32.010	2,050,200
2026-09-16	31.000	31.570	30.820	31.180	31.180	1,978,100
2026-09-15	32.080	32.320	31.150	31.210	31.210	3,210,990
2026-09-14	32.070	33.580	31.670	32.400	32.400	3,943,300
2026-09-11	30.840	32.380	30.280	32.070	32.070	4,183,773
2026-09-10	31.630	31.980	30.400	30.980	30.980	2,740,468
2026-09-09	31.850	32.100	31.360	31.660	31.660	2,760,910
2026-09-08	31.590	32.080	31.100	31.900	31.900	2,890,313
2026-09-07	31.150	31.730	30.620	31.440	31.440	2,118,490
2026-09-04	30.890	31.890	30.520	30.800	30.800	3,109,284
2026-09-03	31.470	31.790	30.620	30.620	30.620	3,033,390
2026-09-02	30.470	31.480	30.010	31.300	31.300	3,357,291
2026-09-01	30.500	30.600	29.750	30.450	30.450	2,660,200
2026-08-31	29.800	30.680	29.730	30.080	30.080	2,508,800
2026-08-28	29.670	30.360	29.520	30.050	30.050	3,158,287
2026-08-27	28.660	29.920	28.400	29.730	29.730	3,885,300
2026-08-26	28.810	29.900	28.380	28.940	28.940	2,810,400
2026-08-25	28.930	29.550	28.600	29.050	29.050	3,784,140
2026-08-24	27.180	29.400	26.920	29.340	29.340	6,642,936
2026-08-21	26.540	27.160	26.100	27.160	27.160	1,949,900
2026-08-20	26.320	26.980	25.950	26.830	26.830	2,635,643
2026-08-19	28.000	28.000	25.910	26.000	26.000	5,470,999
2026-08-18	29.100	29.280	28.260	28.580	28.580	4,150,782
2026-08-17	28.890	29.290	28.330	29.170	29.170	3,092,482
2026-08-14	28.650	29.040	28.310	28.890	28.890	2,922,039
2026-08-13	29.470	29.560	28.640	28.700	28.700	4,173,975
2026-08-12	28.860	30.330	28.260	29.470	29.470	5,979,578
2026-08-11	29.200	29.480	28.420	28.950	28.950	5,649,729
2026-08-10	33.590	33.590	29.580	29.820	29.820	11,473,616
2026-08-07	33.450	34.290	32.660	34.270	34.270	7,516,147
2026-08-06	28.200	34.000	28.200	33.780	33.780	12,133,925
2026-08-05	27.490	29.590	27.490	28.900	28.900	5,477,124
2026-08-04	27.010	27.440	26.510	27.440	27.440	1,671,800
2026-08-03	27.000	27.680	26.750	26.930	26.930	2,452,337
2026-07-31	25.580	28.090	25.560	27.250	27.250	5,887,934
2026-07-30	27.000	27.010	24.980	25.020	25.020	4,548,600
2026-07-29	26.450	27.480	26.450	27.130	27.130	4,180,454
2026-07-28	25.850	27.180	25.540	26.850	26.850	4,735,782
2026-07-27	25.220	26.370	25.110	26.080	26.080	2,464,900
2026-07-24	25.550	25.850	24.900	25.220	25.220	1,600,388
2026-07-23	25.240	25.920	24.880	25.800	25.800	2,073,362

Page 1 of 5 · 243 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.