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
2022-02-08	59.300	59.760	54.380	55.620	37.826	1,749,826
2022-02-07	61.480	64.000	58.000	58.540	39.811	1,066,409
2022-01-28	59.010	61.880	57.240	60.270	40.988	805,714
2022-01-27	61.760	63.380	58.360	59.290	40.322	1,244,149
2022-01-26	63.780	64.110	61.330	62.800	42.709	680,425
2022-01-25	62.280	64.800	62.000	62.210	42.307	982,641
2022-01-24	60.070	63.850	59.900	62.930	42.797	1,052,451
2022-01-21	62.500	63.000	59.080	59.830	40.689	1,202,171
2022-01-20	65.080	65.800	61.680	62.200	42.301	1,249,724
2022-01-19	67.360	68.640	64.410	65.500	44.545	1,819,496
2022-01-18	66.510	70.630	66.330	67.570	45.953	1,639,344
2022-01-17	64.800	68.040	62.380	67.660	46.014	1,988,723
2022-01-14	60.000	66.000	59.880	63.800	43.389	2,631,707
2022-01-13	64.600	65.760	60.880	61.360	41.729	2,269,482
2022-01-12	66.900	66.900	60.990	65.880	44.803	2,161,672
2022-01-11	68.000	68.980	65.170	66.760	45.402	1,346,046
2022-01-10	67.200	68.880	65.600	67.180	45.687	1,501,256
2022-01-07	70.360	71.950	66.020	67.200	45.701	2,138,364
2022-01-06	67.800	72.000	66.150	70.700	48.081	2,610,718
2022-01-05	70.000	70.000	66.410	67.800	46.109	1,453,467
2022-01-04	70.470	71.000	65.400	70.070	47.653	2,019,738
2021-12-31	66.950	71.350	66.610	70.480	47.932	2,221,072
2021-12-30	68.100	68.590	65.040	67.600	45.973	2,674,777
2021-12-29	70.400	71.840	66.180	68.100	46.313	2,138,176
2021-12-28	64.980	71.660	64.100	70.180	47.728	2,790,442
2021-12-27	65.940	66.000	62.200	65.790	44.742	1,943,138
2021-12-24	64.840	67.970	63.980	64.970	44.184	3,103,902
2021-12-23	56.720	65.000	56.580	63.100	42.913	3,207,947
2021-12-22	58.870	58.870	56.610	56.790	38.621	953,001
2021-12-21	59.330	59.590	58.260	58.300	39.648	1,097,961
2021-12-20	59.530	59.970	58.100	58.250	39.614	1,309,865
2021-12-17	62.110	62.110	59.310	60.090	40.866	892,836
2021-12-16	61.840	62.270	60.110	61.320	41.702	921,692
2021-12-15	59.600	63.110	59.360	61.440	41.784	900,134
2021-12-14	62.000	63.260	60.270	62.420	42.450	1,809,270
2021-12-13	60.990	61.500	59.000	60.800	41.348	1,461,780
2021-12-10	57.800	61.280	56.300	60.300	41.008	2,367,405
2021-12-09	57.810	57.860	55.000	57.110	38.839	1,490,773
2021-12-08	55.800	57.980	54.860	57.580	39.159	2,244,106
2021-12-07	58.490	58.620	52.250	54.840	37.295	4,274,971
2021-12-06	61.790	61.790	56.360	57.950	39.410	2,646,450
2021-12-03	61.660	63.500	60.680	61.400	41.756	1,614,666
2021-12-02	63.200	65.990	61.660	61.660	41.933	2,178,958
2021-12-01	62.030	66.350	62.030	64.000	43.525	2,173,280
2021-11-30	66.540	66.550	62.480	63.710	43.327	3,612,134
2021-11-29	61.300	64.730	61.300	64.550	43.899	2,540,833
2021-11-26	66.570	67.190	61.110	62.580	42.559	3,967,717
2021-11-25	67.500	70.330	65.810	66.190	45.014	2,875,797
2021-11-24	68.500	70.850	66.330	66.520	45.238	2,854,311
2021-11-23	72.500	74.000	66.310	68.300	46.449	3,316,378
2021-11-22	70.980	74.800	68.550	73.400	49.917	2,881,771
2021-11-19	70.000	72.990	68.290	71.530	48.646	2,296,733
2021-11-18	73.220	75.640	67.980	69.940	47.564	4,299,584
2021-11-17	67.600	81.000	67.020	73.790	50.183	4,990,850
2021-11-16	64.980	68.990	61.000	68.200	46.381	5,939,458
2021-11-15	64.450	69.600	61.510	66.000	44.885	6,425,685
2021-11-12	56.180	58.280	54.780	58.000	39.444	1,526,743
2021-11-11	52.990	56.380	52.180	55.330	37.628	1,373,437
2021-11-10	53.000	54.780	51.360	53.130	36.132	799,113
2021-11-09	50.480	53.980	50.480	53.080	36.098	774,200

← NewerPage 20 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.