Dongguan Dingtong Precision Metal Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 160.01 | 161.50 | 147.82 | 149.95 | 149.95 | 5,255,460 |
| 2026-10-21 | 165.16 | 167.80 | 159.18 | 160.00 | 160.00 | 4,056,826 |
| 2026-10-20 | 154.99 | 166.66 | 154.47 | 163.03 | 163.03 | 3,776,663 |
| 2026-10-19 | 162.00 | 162.00 | 150.00 | 157.94 | 157.94 | 4,579,076 |
| 2026-10-16 | 167.00 | 168.49 | 159.50 | 161.47 | 161.47 | 3,760,056 |
| 2026-10-15 | 166.82 | 167.80 | 160.63 | 163.00 | 163.00 | 4,433,781 |
| 2026-10-14 | 178.00 | 180.10 | 170.07 | 171.54 | 171.54 | 3,043,089 |
| 2026-10-13 | 171.33 | 181.38 | 167.20 | 178.71 | 178.71 | 4,694,913 |
| 2026-10-12 | 187.00 | 191.00 | 178.00 | 178.47 | 178.47 | 4,873,035 |
| 2026-10-09 | 193.08 | 196.95 | 176.60 | 187.00 | 187.00 | 5,336,057 |
| 2026-10-08 | 209.22 | 210.00 | 193.08 | 196.95 | 196.95 | 3,478,615 |
| 2026-09-30 | 213.00 | 215.00 | 205.05 | 206.41 | 206.41 | 3,267,690 |
| 2026-09-29 | 212.00 | 213.89 | 206.68 | 210.49 | 210.19 | 3,928,013 |
| 2026-09-28 | 232.99 | 233.99 | 208.66 | 213.04 | 212.74 | 5,647,368 |
| 2026-09-24 | 243.23 | 244.47 | 232.00 | 232.00 | 231.67 | 4,366,245 |
| 2026-09-23 | 255.02 | 256.89 | 242.77 | 244.89 | 244.54 | 4,784,398 |
| 2026-09-22 | 269.25 | 272.42 | 253.04 | 254.00 | 253.64 | 4,932,106 |
Page 1 of 1 · 17 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.