Dongguan Dingtong Precision Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 51.090 | 52.240 | 50.000 | 51.530 | 35.044 | 596,752 |
| 2021-11-05 | 53.750 | 53.990 | 51.540 | 51.800 | 35.228 | 826,667 |
| 2021-11-04 | 49.330 | 53.130 | 49.330 | 52.660 | 35.813 | 1,071,084 |
| 2021-11-03 | 51.000 | 53.870 | 49.800 | 50.130 | 34.092 | 861,855 |
| 2021-11-02 | 51.200 | 55.030 | 50.240 | 51.750 | 35.194 | 2,134,118 |
| 2021-11-01 | 46.680 | 51.660 | 46.140 | 50.800 | 34.548 | 1,420,637 |
| 2021-10-29 | 47.380 | 47.380 | 45.300 | 46.660 | 31.732 | 525,352 |
| 2021-10-28 | 46.690 | 48.070 | 46.030 | 47.040 | 31.991 | 890,699 |
| 2021-10-27 | 46.570 | 47.630 | 45.500 | 45.880 | 31.202 | 482,529 |
| 2021-10-26 | 48.740 | 49.500 | 46.410 | 46.550 | 31.657 | 757,713 |
| 2021-10-25 | 44.900 | 48.840 | 44.900 | 47.890 | 32.569 | 1,657,301 |
| 2021-10-22 | 47.080 | 47.850 | 45.000 | 45.240 | 30.767 | 1,315,287 |
| 2021-10-21 | 49.840 | 49.840 | 46.000 | 46.920 | 31.909 | 2,286,169 |
| 2021-10-20 | 48.470 | 49.850 | 47.140 | 49.840 | 33.895 | 1,539,283 |
| 2021-10-19 | 47.000 | 49.450 | 45.710 | 48.250 | 32.814 | 2,107,523 |
| 2021-10-18 | 40.910 | 48.000 | 40.910 | 46.080 | 31.338 | 2,036,022 |
| 2021-10-15 | 40.370 | 42.000 | 39.750 | 41.210 | 28.026 | 826,128 |
| 2021-10-14 | 40.740 | 41.750 | 39.550 | 40.370 | 27.455 | 514,336 |
← NewerPage 21 of 21 · 1,218 trading days
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.