Dongguan Dingtong Precision Metal Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	95.500	97.490	88.010	88.430	60.849	2,533,354
2022-08-02	95.030	96.730	92.000	94.380	64.943	1,394,541
2022-08-01	97.900	98.000	94.100	96.740	66.567	1,288,648
2022-07-29	92.990	97.490	91.990	97.090	66.808	1,321,965
2022-07-28	92.500	94.470	90.950	92.450	63.615	900,173
2022-07-27	89.320	92.980	88.010	91.780	63.154	914,321
2022-07-26	85.400	91.000	85.200	89.210	61.386	695,388
2022-07-25	90.690	90.690	86.140	88.600	60.966	931,155
2022-07-22	90.780	91.500	88.550	90.150	62.033	652,234
2022-07-21	85.500	90.990	84.670	90.140	62.026	983,305
2022-07-20	87.600	87.800	85.450	86.500	59.521	811,557
2022-07-19	86.560	88.380	84.010	86.000	59.177	831,201
2022-07-18	83.780	87.500	82.420	86.830	59.748	1,798,666
2022-07-15	84.800	88.590	82.500	83.230	57.271	1,925,047
2022-07-14	81.510	85.540	79.840	85.000	58.489	1,510,831
2022-07-13	76.310	80.450	76.000	80.290	55.248	2,065,924
2022-07-12	76.900	78.500	72.250	74.740	51.429	1,303,947
2022-07-11	74.600	77.880	73.530	76.640	52.736	1,898,555
2022-07-08	76.390	78.500	74.150	74.470	51.243	923,608
2022-07-07	75.950	76.980	73.300	76.470	52.619	827,775
2022-07-06	70.030	75.800	70.030	74.940	51.567	1,230,948
2022-07-05	72.200	73.490	69.710	70.760	48.690	1,120,337
2022-07-04	73.410	74.500	71.000	72.490	49.881	1,162,753
2022-07-01	70.580	74.710	69.410	73.410	50.514	2,161,696
2022-06-30	64.570	71.600	63.800	70.340	48.401	2,259,446
2022-06-29	70.500	71.470	64.000	64.580	44.438	2,160,097
2022-06-28	71.060	72.170	68.510	70.500	48.511	1,705,768
2022-06-27	71.680	73.470	71.070	71.860	49.447	1,295,586
2022-06-24	74.000	76.470	71.090	71.830	49.426	3,074,509
2022-06-23	67.370	73.440	66.260	72.930	50.183	2,345,322
2022-06-22	66.970	68.920	66.310	67.370	46.358	984,956
2022-06-21	67.600	69.060	65.510	66.610	45.835	1,422,722
2022-06-20	66.760	69.420	65.000	67.410	46.385	1,424,675
2022-06-17	65.890	68.500	64.020	66.720	45.910	774,128
2022-06-16	64.500	67.880	64.100	65.900	45.346	1,298,581
2022-06-15	66.870	69.250	64.580	64.920	44.672	1,087,112
2022-06-14	65.850	67.530	63.220	66.330	45.642	1,336,652
2022-06-13	68.060	69.900	66.710	67.530	46.468	1,401,115
2022-06-10	62.800	70.480	62.300	68.700	47.273	2,832,551
2022-06-09	63.800	64.520	62.210	63.330	43.578	914,730
2022-06-08	66.300	66.590	62.390	64.200	44.176	1,515,714
2022-06-07	68.340	69.870	64.490	66.240	45.580	2,245,063
2022-06-06	65.000	70.000	65.000	68.500	47.135	2,658,224
2022-06-02	60.090	64.460	59.690	64.200	44.176	1,447,944
2022-06-01	56.810	60.970	56.760	59.950	41.252	1,200,873
2022-05-31	56.010	57.920	55.980	57.260	39.401	1,243,839
2022-05-30	58.070	59.230	56.500	57.240	39.387	1,097,306
2022-05-27	58.310	59.480	57.080	58.150	40.013	1,083,171
2022-05-26	53.340	58.540	52.560	58.140	40.006	1,489,044
2022-05-25	53.940	54.700	51.500	53.400	36.745	1,441,564
2022-05-24	57.330	57.330	53.570	54.100	37.226	1,341,100
2022-05-23	57.260	57.760	54.600	57.030	39.243	1,113,838
2022-05-20	57.100	58.190	55.520	57.050	39.256	750,237
2022-05-19	55.870	57.780	55.530	57.050	39.256	722,258
2022-05-18	55.050	57.940	54.710	57.000	39.222	1,018,789
2022-05-17	57.100	59.790	56.500	56.760	39.057	1,232,317
2022-05-16	54.400	58.490	54.400	57.400	39.497	1,159,524
2022-05-13	53.830	54.700	52.760	54.000	37.158	908,280
2022-05-12	52.730	55.490	52.300	53.490	36.807	1,398,945
2022-05-11	51.150	53.580	49.450	52.730	36.284	1,265,313

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.3000 CNY
2026-05-26	0.4000 CNY
2025-08-29	0.0200 CNY
2025-05-23	0.5000 CNY
2024-05-27	0.7000 CNY
2023-05-26	0.7000 CNY
2022-05-11	0.6000 CNY
2021-05-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.