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
2022-05-10	49.000	52.280	48.340	51.410	34.963	1,065,500
2022-05-09	50.990	52.130	49.570	49.790	33.861	757,372
2022-05-06	51.590	52.280	49.870	51.000	34.684	861,879
2022-05-05	50.990	54.420	49.880	51.330	34.908	1,613,096
2022-04-29	44.600	51.780	44.290	51.200	34.820	1,300,870
2022-04-28	47.000	47.000	43.770	43.900	29.855	773,467
2022-04-27	44.120	47.250	42.500	47.180	32.086	1,217,270
2022-04-26	47.610	48.540	43.600	45.260	30.780	1,223,570
2022-04-25	49.800	49.800	46.690	47.180	32.086	1,492,281
2022-04-22	50.500	52.180	50.190	50.300	34.208	1,102,214
2022-04-21	52.180	53.570	50.490	50.940	34.643	1,187,478
2022-04-20	53.600	54.590	51.900	52.080	35.418	1,211,021
2022-04-19	52.590	54.970	51.250	53.150	36.146	1,796,113
2022-04-18	47.360	52.950	46.800	52.700	35.840	1,619,611
2022-04-15	44.510	47.800	43.490	47.360	32.208	1,260,177
2022-04-14	44.580	46.740	44.160	45.400	30.875	726,119
2022-04-13	44.200	47.230	42.830	44.570	30.311	1,231,584
2022-04-12	45.000	45.620	42.800	43.900	29.855	1,301,875
2022-04-11	50.900	50.900	43.010	45.190	30.733	1,999,092
2022-04-08	49.350	50.800	48.260	50.490	34.337	726,115
2022-04-07	48.500	49.670	47.400	48.650	33.086	823,776
2022-04-06	51.120	51.120	48.710	49.190	33.453	698,741
2022-04-01	53.830	53.830	51.100	51.400	34.956	810,005
2022-03-31	52.360	54.220	51.200	53.830	36.608	870,769
2022-03-30	51.160	52.680	50.000	52.100	35.432	549,917
2022-03-29	52.420	52.880	50.550	51.000	34.684	499,718
2022-03-28	50.690	52.500	49.730	51.370	34.935	554,230
2022-03-25	52.020	53.510	50.600	51.000	34.684	723,727
2022-03-24	52.780	53.000	51.080	52.170	35.479	669,365
2022-03-23	52.000	54.460	51.240	52.810	35.915	716,790
2022-03-22	50.550	52.930	50.080	51.720	35.173	846,475
2022-03-21	52.340	53.220	50.270	50.900	34.616	851,865
2022-03-18	51.880	53.320	51.030	51.060	34.725	1,134,306
2022-03-17	49.290	54.270	48.210	51.650	35.126	2,265,893
2022-03-16	47.680	48.750	45.200	48.500	32.984	1,367,258
2022-03-15	47.230	47.900	45.510	45.900	31.215	1,191,932
2022-03-14	48.300	49.490	47.070	47.230	32.120	1,898,934
2022-03-11	47.750	48.970	46.970	48.400	32.916	1,276,759
2022-03-10	46.880	49.290	46.490	48.730	33.140	1,602,246
2022-03-09	46.500	46.870	44.160	45.630	31.032	1,659,305
2022-03-08	46.880	48.220	45.000	45.650	31.045	1,182,973
2022-03-07	48.660	50.110	46.830	47.120	32.045	1,241,297
2022-03-04	49.770	51.990	48.900	49.360	33.568	1,319,330
2022-03-03	52.700	52.700	50.000	50.190	34.133	1,000,098
2022-03-02	53.990	54.170	51.400	51.770	35.207	1,035,830
2022-03-01	54.120	54.940	52.320	54.120	36.806	1,394,800
2022-02-28	53.570	54.380	52.300	54.080	36.778	773,028
2022-02-25	53.400	54.860	53.330	53.550	36.418	660,135
2022-02-24	54.660	55.660	51.730	52.850	35.942	1,201,012
2022-02-23	51.690	55.800	51.690	55.040	37.431	1,414,473
2022-02-22	53.880	53.880	51.560	51.690	35.153	984,628
2022-02-21	51.560	53.780	51.270	53.710	36.527	993,333
2022-02-18	51.460	52.780	50.080	51.560	35.065	1,341,299
2022-02-17	52.160	52.850	50.890	51.430	34.976	2,131,920
2022-02-16	51.750	53.000	50.510	52.950	36.010	1,089,879
2022-02-15	49.920	52.170	49.920	51.350	34.922	820,870
2022-02-14	50.000	51.980	49.770	50.440	34.303	1,532,013
2022-02-11	52.900	53.800	50.300	51.800	35.228	2,617,365
2022-02-10	54.470	55.500	52.310	53.900	36.656	1,742,238
2022-02-09	55.600	55.600	51.050	53.900	36.656	3,760,268

← NewerPage 19 of 21 · 1,218 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.