Suzhou Dongshan Precision Manufacturing Co., Ltd. (002384.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 19.16 | 21.05 | 19.05 | 20.02 | 20.02 | 173,568,775 |
| 26 Jun 2024 | 18.80 | 19.55 | 18.52 | 19.20 | 19.20 | 94,371,579 |
| 25 Jun 2024 | 18.79 | 19.33 | 18.39 | 18.67 | 18.67 | 84,130,184 |
| 24 Jun 2024 | 19.05 | 19.89 | 18.80 | 18.97 | 18.97 | 120,970,660 |
| 21 Jun 2024 | 18.15 | 19.22 | 18.02 | 18.96 | 18.96 | 78,009,604 |
| 20 Jun 2024 | 19.05 | 19.57 | 18.57 | 18.64 | 18.64 | 75,699,896 |
| 19 Jun 2024 | 19.34 | 19.70 | 18.71 | 19.12 | 19.12 | 119,237,374 |
| 18 Jun 2024 | 18.61 | 19.58 | 18.31 | 19.35 | 19.35 | 181,456,214 |
| 17 Jun 2024 | 17.15 | 18.63 | 16.91 | 18.63 | 18.63 | 175,526,478 |
| 14 Jun 2024 | 16.28 | 16.98 | 16.11 | 16.94 | 16.94 | 65,906,409 |
| 13 Jun 2024 | 16.25 | 16.49 | 16.10 | 16.26 | 16.26 | 40,509,306 |
| 12 Jun 2024 | 16.08 | 16.89 | 16.00 | 16.20 | 16.20 | 84,288,070 |
| 11 Jun 2024 | 15.01 | 15.53 | 14.75 | 15.46 | 15.46 | 24,426,000 |
| 07 Jun 2024 | 15.50 | 15.58 | 14.93 | 15.11 | 15.11 | 28,627,898 |
| 06 Jun 2024 | 15.60 | 15.91 | 15.41 | 15.48 | 15.48 | 31,257,388 |
| 05 Jun 2024 | 15.76 | 15.88 | 15.45 | 15.47 | 15.47 | 20,035,138 |
| 04 Jun 2024 | 15.75 | 15.81 | 15.37 | 15.75 | 15.75 | 22,214,110 |
| 03 Jun 2024 | 15.70 | 16.00 | 15.42 | 15.80 | 15.80 | 31,273,082 |
| 31 May 2024 | 15.62 | 16.13 | 15.56 | 15.70 | 15.70 | 30,442,317 |
| 30 May 2024 | 15.16 | 15.82 | 15.06 | 15.61 | 15.61 | 31,769,212 |
| 30 May 2024 | 0.25 Dividend | |||||
| 29 May 2024 | 15.38 | 15.68 | 15.35 | 15.45 | 15.20 | 20,883,757 |
| 28 May 2024 | 15.80 | 15.89 | 15.36 | 15.48 | 15.23 | 22,014,461 |
| 27 May 2024 | 15.81 | 15.96 | 15.47 | 15.87 | 15.61 | 23,043,615 |
| 24 May 2024 | 16.01 | 16.22 | 15.70 | 15.73 | 15.48 | 22,292,127 |
| 23 May 2024 | 16.38 | 16.39 | 16.00 | 16.02 | 15.76 | 27,221,524 |
| 22 May 2024 | 16.31 | 16.80 | 16.26 | 16.42 | 16.15 | 36,236,563 |
| 21 May 2024 | 16.27 | 16.42 | 16.22 | 16.32 | 16.06 | 19,952,545 |
| 20 May 2024 | 16.23 | 16.39 | 16.06 | 16.29 | 16.03 | 30,491,440 |
| 17 May 2024 | 15.99 | 16.30 | 15.83 | 16.23 | 15.97 | 33,249,248 |
| 16 May 2024 | 15.63 | 16.25 | 15.62 | 16.01 | 15.75 | 38,234,300 |
| 15 May 2024 | 15.85 | 16.00 | 15.53 | 15.56 | 15.31 | 23,847,600 |
| 14 May 2024 | 16.13 | 16.74 | 15.83 | 15.85 | 15.59 | 48,883,582 |
| 13 May 2024 | 15.63 | 16.07 | 15.48 | 15.77 | 15.51 | 29,031,635 |
| 10 May 2024 | 15.95 | 16.00 | 15.60 | 15.73 | 15.48 | 18,697,538 |
| 09 May 2024 | 15.60 | 16.10 | 15.60 | 15.94 | 15.68 | 22,982,600 |
| 08 May 2024 | 16.00 | 16.06 | 15.59 | 15.64 | 15.39 | 27,769,882 |
| 07 May 2024 | 16.10 | 16.45 | 15.88 | 15.95 | 15.69 | 48,244,867 |
| 06 May 2024 | 15.66 | 16.26 | 15.66 | 16.05 | 15.79 | 52,404,551 |
| 30 Apr 2024 | 15.32 | 15.58 | 15.23 | 15.39 | 15.14 | 27,956,490 |
| 29 Apr 2024 | 14.81 | 15.35 | 14.76 | 15.30 | 15.05 | 41,073,461 |
| 26 Apr 2024 | 14.12 | 14.75 | 14.06 | 14.73 | 14.49 | 44,493,259 |
| 25 Apr 2024 | 13.76 | 14.21 | 13.19 | 14.12 | 13.89 | 45,559,005 |
| 24 Apr 2024 | 13.94 | 14.15 | 13.79 | 14.10 | 13.87 | 20,258,574 |
| 23 Apr 2024 | 14.00 | 14.16 | 13.76 | 13.90 | 13.68 | 18,141,826 |
| 22 Apr 2024 | 14.01 | 14.35 | 13.84 | 14.00 | 13.77 | 23,371,703 |
| 19 Apr 2024 | 14.20 | 14.32 | 14.00 | 14.20 | 13.97 | 30,265,477 |
| 18 Apr 2024 | 14.02 | 14.63 | 13.91 | 14.24 | 14.01 | 48,965,473 |
| 17 Apr 2024 | 13.41 | 13.78 | 13.37 | 13.78 | 13.56 | 27,419,706 |
| 16 Apr 2024 | 13.64 | 13.71 | 13.21 | 13.22 | 13.01 | 27,517,956 |
| 15 Apr 2024 | 13.80 | 13.92 | 13.45 | 13.72 | 13.50 | 29,546,034 |
| 12 Apr 2024 | 13.72 | 14.07 | 13.69 | 13.75 | 13.53 | 28,414,690 |
| 11 Apr 2024 | 13.81 | 14.05 | 13.58 | 13.64 | 13.42 | 38,155,778 |
| 10 Apr 2024 | 14.41 | 14.43 | 13.78 | 13.93 | 13.70 | 29,212,211 |
| 09 Apr 2024 | 14.35 | 14.48 | 14.22 | 14.48 | 14.25 | 16,615,786 |
| 08 Apr 2024 | 14.89 | 14.89 | 14.23 | 14.27 | 14.04 | 33,564,971 |
| 03 Apr 2024 | 15.05 | 15.26 | 14.87 | 14.89 | 14.65 | 34,214,457 |
| 02 Apr 2024 | 15.10 | 15.15 | 14.83 | 15.15 | 14.90 | 30,167,417 |
| 01 Apr 2024 | 14.69 | 15.13 | 14.66 | 15.12 | 14.88 | 26,476,188 |
| 29 Mar 2024 | 14.49 | 14.60 | 14.35 | 14.59 | 14.35 | 13,278,816 |
| 28 Mar 2024 | 14.11 | 14.68 | 14.04 | 14.48 | 14.25 | 37,272,312 |
| 27 Mar 2024 | 14.71 | 14.78 | 14.01 | 14.01 | 13.78 | 43,870,333 |
| 26 Mar 2024 | 14.92 | 15.10 | 14.56 | 14.80 | 14.56 | 38,598,725 |
| 25 Mar 2024 | 15.59 | 15.73 | 14.90 | 14.92 | 14.68 | 52,341,119 |
| 22 Mar 2024 | 16.00 | 16.07 | 15.52 | 15.70 | 15.45 | 41,718,190 |
| 21 Mar 2024 | 16.39 | 16.56 | 15.91 | 15.93 | 15.67 | 43,441,181 |
| 20 Mar 2024 | 16.49 | 16.60 | 16.17 | 16.40 | 16.13 | 45,391,409 |
| 19 Mar 2024 | 16.20 | 17.14 | 16.15 | 16.55 | 16.28 | 85,170,114 |
| 18 Mar 2024 | 15.55 | 16.24 | 15.39 | 16.19 | 15.93 | 65,385,544 |
| 15 Mar 2024 | 15.25 | 15.55 | 14.94 | 15.47 | 15.22 | 45,436,488 |
| 14 Mar 2024 | 15.61 | 15.68 | 15.08 | 15.19 | 14.94 | 74,671,600 |
| 13 Mar 2024 | 15.30 | 16.22 | 15.30 | 15.81 | 15.55 | 87,670,982 |
| 12 Mar 2024 | 15.22 | 15.32 | 15.00 | 15.14 | 14.90 | 33,641,269 |
| 11 Mar 2024 | 14.74 | 15.12 | 14.46 | 15.11 | 14.87 | 37,274,706 |
| 08 Mar 2024 | 14.27 | 14.90 | 14.25 | 14.87 | 14.63 | 44,941,631 |
| 07 Mar 2024 | 14.64 | 14.84 | 14.25 | 14.25 | 14.02 | 32,340,070 |
| 06 Mar 2024 | 14.66 | 14.91 | 14.33 | 14.66 | 14.42 | 39,882,504 |
| 05 Mar 2024 | 14.88 | 14.97 | 14.61 | 14.75 | 14.51 | 40,556,757 |
| 04 Mar 2024 | 15.22 | 15.27 | 14.85 | 15.08 | 14.84 | 38,998,406 |
| 01 Mar 2024 | 15.04 | 15.43 | 14.97 | 15.21 | 14.96 | 41,929,123 |
| 29 Feb 2024 | 14.17 | 14.99 | 14.17 | 14.97 | 14.73 | 37,562,432 |
| 28 Feb 2024 | 15.08 | 15.48 | 14.35 | 14.36 | 14.13 | 52,378,705 |
| 27 Feb 2024 | 14.32 | 15.14 | 14.20 | 15.12 | 14.88 | 44,555,644 |
| 26 Feb 2024 | 14.29 | 14.58 | 14.17 | 14.31 | 14.08 | 30,762,021 |
| 23 Feb 2024 | 14.27 | 14.32 | 14.02 | 14.30 | 14.07 | 31,608,842 |
| 22 Feb 2024 | 13.80 | 14.23 | 13.75 | 14.21 | 13.98 | 30,607,551 |
| 21 Feb 2024 | 13.63 | 14.25 | 13.53 | 13.86 | 13.64 | 40,391,123 |
| 20 Feb 2024 | 13.93 | 13.93 | 13.46 | 13.76 | 13.54 | 31,832,175 |
| 19 Feb 2024 | 14.06 | 14.09 | 13.75 | 14.01 | 13.78 | 41,971,640 |
| 08 Feb 2024 | 14.15 | 14.61 | 13.62 | 13.77 | 13.55 | 61,597,982 |
| 07 Feb 2024 | 12.96 | 14.00 | 12.74 | 13.99 | 13.76 | 59,276,884 |
| 06 Feb 2024 | 11.46 | 12.73 | 11.32 | 12.73 | 12.52 | 43,048,464 |
| 05 Feb 2024 | 12.08 | 12.15 | 11.01 | 11.57 | 11.38 | 45,453,986 |
| 02 Feb 2024 | 12.69 | 12.85 | 11.65 | 12.15 | 11.95 | 38,296,434 |
| 01 Feb 2024 | 12.50 | 12.77 | 12.31 | 12.69 | 12.48 | 33,878,135 |
| 31 Jan 2024 | 13.24 | 13.28 | 12.47 | 12.50 | 12.30 | 43,679,712 |
| 30 Jan 2024 | 13.53 | 13.72 | 13.20 | 13.25 | 13.04 | 27,190,770 |
| 29 Jan 2024 | 14.60 | 14.67 | 13.58 | 13.61 | 13.39 | 39,939,657 |
| 26 Jan 2024 | 14.84 | 14.96 | 14.45 | 14.51 | 14.28 | 22,125,659 |
| 25 Jan 2024 | 14.54 | 14.90 | 14.33 | 14.90 | 14.66 | 24,799,843 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.