Shanghai - Delayed Quote CNY

Dongguan Dingtong Precision Metal Co., Ltd. (688668.SS)

48.01

-0.69

(-1.42%)

At close: 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	47.79	48.33	46.05	48.01	48.01	9,880,043
Jan 16, 2025	48.90	49.80	47.34	48.70	48.70	10,509,529
Jan 15, 2025	50.00	50.88	48.20	48.57	48.57	8,064,150
Jan 14, 2025	49.50	51.00	47.88	50.80	50.80	11,653,760
Jan 13, 2025	49.92	50.50	47.55	48.80	48.80	10,905,344
Jan 10, 2025	52.12	53.05	49.10	49.12	49.12	12,266,355
Jan 9, 2025	51.85	54.88	51.70	53.10	53.10	14,477,654
Jan 8, 2025	48.11	54.42	47.89	53.82	53.82	22,946,023
Jan 7, 2025	44.97	50.37	44.61	49.72	49.72	17,337,359
Jan 6, 2025	44.50	45.37	43.51	44.54	44.54	9,470,914
Jan 3, 2025	45.68	46.23	43.15	43.50	43.50	8,778,098
Jan 2, 2025	46.70	47.69	44.80	45.61	45.61	10,709,676
Dec 31, 2024	49.90	51.50	46.60	46.86	46.86	15,899,749
Dec 30, 2024	55.36	55.76	50.81	51.40	51.40	18,001,411
Dec 27, 2024	56.50	56.78	54.08	54.67	54.67	19,018,508
Dec 26, 2024	52.51	60.38	51.30	57.30	57.30	31,502,142
Dec 25, 2024	51.24	51.24	47.77	51.24	51.24	21,809,007
Dec 24, 2024	40.98	42.92	39.51	42.70	42.70	13,792,877
Dec 23, 2024	41.01	42.50	40.15	40.25	40.25	9,985,743
Dec 20, 2024	40.45	42.29	39.50	40.74	40.74	12,789,453
Dec 19, 2024	37.03	39.12	37.01	38.88	38.88	5,700,285
Dec 18, 2024	37.49	38.04	36.45	37.58	37.58	3,278,830
Dec 17, 2024	40.00	40.01	37.30	37.45	37.45	6,832,457
Dec 16, 2024	39.19	40.56	38.11	40.13	40.13	9,035,936
Dec 13, 2024	38.28	39.33	38.04	38.49	38.49	4,997,557
Dec 12, 2024	38.63	40.20	37.93	38.40	38.40	6,331,558
Dec 11, 2024	36.78	37.77	36.63	37.51	37.51	3,501,352
Dec 10, 2024	37.98	37.99	36.70	36.77	36.77	2,749,250
Dec 9, 2024	37.01	37.06	36.36	36.63	36.63	2,112,695
Dec 6, 2024	37.38	37.55	36.69	37.00	37.00	2,550,239
Dec 5, 2024	37.11	37.76	36.84	37.40	37.40	1,952,314
Dec 4, 2024	37.51	38.26	36.78	37.02	37.02	2,659,332
Dec 3, 2024	37.79	38.06	36.89	37.37	37.37	3,067,704
Dec 2, 2024	36.80	38.50	36.66	38.09	38.09	4,593,865
Nov 29, 2024	35.94	37.15	35.71	36.78	36.78	2,620,269
Nov 28, 2024	36.68	36.85	35.80	35.91	35.91	1,993,152
Nov 27, 2024	35.74	36.66	34.75	36.66	36.66	2,464,666
Nov 26, 2024	35.80	36.82	35.70	35.80	35.80	2,347,940
Nov 25, 2024	36.28	36.69	35.59	36.57	36.57	2,811,155
Nov 22, 2024	38.37	38.37	36.41	36.50	36.50	3,647,637
Nov 21, 2024	38.55	38.84	37.80	38.39	38.39	3,416,016
Nov 20, 2024	38.29	39.80	38.29	39.00	39.00	3,894,618
Nov 19, 2024	36.76	38.33	36.71	38.29	38.29	3,235,575
Nov 18, 2024	38.33	38.64	36.35	36.76	36.76	5,045,129
Nov 15, 2024	40.66	41.18	38.19	38.46	38.46	6,710,471
Nov 14, 2024	42.85	43.45	40.50	40.91	40.91	5,514,128
Nov 13, 2024	42.22	43.57	41.72	43.19	43.19	5,142,755
Nov 12, 2024	42.90	43.95	42.10	42.37	42.37	6,502,175
Nov 11, 2024	41.50	43.05	41.03	43.04	43.04	7,167,924
Nov 8, 2024	41.11	42.46	40.21	41.83	41.83	8,482,012
Nov 7, 2024	40.88	42.04	40.66	41.72	41.72	3,644,329
Nov 6, 2024	41.50	42.35	40.91	41.10	41.10	5,233,133
Nov 5, 2024	41.10	42.18	40.51	41.60	41.60	6,127,602
Nov 4, 2024	40.91	41.98	40.50	41.08	41.08	4,787,020
Nov 1, 2024	42.88	42.99	40.60	40.80	40.80	5,606,432
Oct 31, 2024	43.70	44.50	42.89	43.13	43.13	4,473,767
Oct 30, 2024	43.52	44.70	43.40	44.33	44.33	3,416,879
Oct 29, 2024	46.26	46.96	43.30	43.73	43.73	7,783,431
Oct 28, 2024	43.99	46.02	42.61	46.02	46.02	8,425,531
Oct 25, 2024	43.30	44.15	43.01	43.64	43.64	5,367,317
Oct 24, 2024	43.56	44.63	42.51	43.58	43.58	5,435,051
Oct 23, 2024	43.89	45.00	43.00	43.55	43.55	8,250,544
Oct 22, 2024	46.00	46.09	43.51	44.59	44.59	13,910,719
Oct 21, 2024	45.00	48.60	45.00	48.20	48.20	13,504,939
Oct 18, 2024	41.23	44.90	41.23	43.93	43.93	10,628,016
Oct 17, 2024	40.47	42.69	40.17	41.11	41.11	6,248,315
Oct 16, 2024	40.00	41.50	39.67	40.20	40.20	4,896,917
Oct 15, 2024	41.50	43.38	40.61	40.95	40.95	8,185,991
Oct 14, 2024	39.14	41.99	38.50	41.81	41.81	8,295,842
Oct 11, 2024	40.53	40.91	37.25	38.32	38.32	6,312,865
Oct 10, 2024	41.18	42.50	40.20	40.50	40.50	7,584,566
Oct 9, 2024	44.64	46.28	39.97	40.00	40.00	12,696,686
Oct 8, 2024	48.89	48.89	42.88	46.99	46.99	12,173,649
Sep 30, 2024	38.00	41.00	36.30	40.75	40.75	9,279,306
Sep 27, 2024	34.40	35.53	34.00	35.50	35.50	2,532,535
Sep 26, 2024	32.82	33.75	32.45	33.73	33.73	3,245,475
Sep 25, 2024	33.30	34.43	32.95	33.02	33.02	3,768,937
Sep 24, 2024	32.27	33.14	31.48	32.79	32.79	2,960,239
Sep 23, 2024	32.58	32.76	31.77	31.79	31.79	2,025,305
Sep 20, 2024	32.26	32.73	32.10	32.38	32.38	1,288,944
Sep 19, 2024	32.76	32.84	31.93	32.25	32.25	2,183,573
Sep 18, 2024	32.93	33.06	31.30	32.41	32.41	2,436,058
Sep 13, 2024	33.86	34.26	32.68	32.70	32.70	2,773,748
Sep 12, 2024	35.33	36.00	33.86	33.86	33.86	2,093,498
Sep 11, 2024	34.35	34.86	34.22	34.42	34.42	1,574,248
Sep 10, 2024	34.79	34.84	33.60	34.45	34.45	2,142,471
Sep 9, 2024	33.50	34.84	33.50	34.65	34.65	2,073,651
Sep 6, 2024	35.61	35.98	33.59	33.99	33.99	3,724,303
Sep 5, 2024	35.44	36.35	35.31	35.58	35.58	2,660,593
Sep 4, 2024	35.35	35.93	34.61	35.32	35.32	4,246,007
Sep 3, 2024	36.72	37.08	36.06	36.32	36.32	3,301,296
Sep 2, 2024	38.59	38.59	36.80	36.90	36.90	4,529,989
Aug 30, 2024	37.49	39.68	37.44	38.82	38.82	4,580,233
Aug 29, 2024	36.56	37.99	35.57	37.69	37.69	3,207,122
Aug 28, 2024	36.79	38.00	36.69	37.09	37.09	2,069,229
Aug 27, 2024	38.68	38.78	37.01	37.13	37.13	2,867,753
Aug 26, 2024	37.60	39.10	37.60	38.60	38.60	3,072,536
Aug 23, 2024	37.93	38.38	37.03	37.94	37.94	3,020,806
Aug 22, 2024	37.52	38.95	37.08	37.83	37.83	5,214,341
Aug 21, 2024	36.70	38.30	36.00	37.56	37.56	6,673,250
Aug 20, 2024	35.53	36.36	35.50	35.87	35.87	2,456,526
Aug 19, 2024	36.28	36.28	35.50	35.89	35.89	2,314,141
Aug 16, 2024	36.14	37.48	36.14	36.43	36.43	3,449,358
Aug 15, 2024	35.16	36.25	35.00	35.81	35.81	1,849,387
Aug 14, 2024	36.00	36.30	35.48	35.55	35.55	1,893,016
Aug 13, 2024	35.20	35.91	35.04	35.55	35.55	1,694,605
Aug 12, 2024	35.40	35.97	34.71	35.00	35.00	2,392,434
Aug 9, 2024	35.41	36.07	35.10	35.31	35.31	1,847,387
Aug 8, 2024	35.20	35.96	34.83	35.09	35.09	2,330,907
Aug 7, 2024	36.09	36.68	35.56	36.01	36.01	3,380,885
Aug 6, 2024	36.33	36.33	35.14	35.70	35.70	2,955,236
Aug 5, 2024	36.99	36.99	34.60	34.80	34.80	8,588,699
Aug 2, 2024	39.47	41.22	38.40	38.52	38.52	6,262,890
Aug 1, 2024	41.50	41.83	40.22	40.30	40.30	6,771,549
Jul 31, 2024	37.60	40.79	37.56	39.87	39.87	7,157,040
Jul 30, 2024	38.86	39.98	37.60	38.41	38.41	4,718,236
Jul 29, 2024	38.20	39.92	38.16	39.07	39.07	4,676,275
Jul 26, 2024	37.70	39.28	37.22	38.43	38.43	4,443,698
Jul 25, 2024	36.68	37.73	36.20	37.33	37.33	6,069,364
Jul 24, 2024	37.60	40.48	37.09	39.36	39.36	9,901,372
Jul 23, 2024	38.50	39.84	37.60	37.60	37.60	6,523,294
Jul 22, 2024	36.30	37.49	35.70	37.05	37.05	3,102,996
Jul 19, 2024	36.80	37.39	36.15	36.55	36.55	2,840,203
Jul 18, 2024	36.47	37.19	35.28	36.71	36.71	5,611,207
Jul 17, 2024	39.75	40.56	37.73	37.89	37.89	4,995,210
Jul 16, 2024	39.81	41.00	39.14	40.20	40.20	4,545,500
Jul 15, 2024	40.06	40.80	39.59	40.11	40.11	4,034,732
Jul 12, 2024	40.99	41.41	40.06	40.48	40.48	7,051,183
Jul 11, 2024	42.61	43.98	41.79	42.70	42.70	9,192,978
Jul 10, 2024	40.12	42.95	40.12	41.57	41.57	8,033,743
Jul 9, 2024	38.13	41.59	38.13	40.81	40.81	9,450,477
Jul 8, 2024	38.27	39.00	37.76	38.05	38.05	3,715,750
Jul 5, 2024	38.39	38.39	38.39	38.39	38.39	-
Jul 4, 2024	36.79	38.64	35.89	38.39	38.39	8,119,189
Jul 3, 2024	37.21	37.66	35.99	36.23	36.23	5,888,964
Jul 2, 2024	39.85	40.30	37.90	38.10	38.10	4,814,762
Jul 1, 2024	38.80	40.42	38.55	39.91	39.91	4,221,142
Jun 28, 2024	37.87	40.80	37.71	39.29	39.29	6,828,849
Jun 27, 2024	39.02	39.31	37.60	37.63	37.63	4,399,928
Jun 26, 2024	38.99	39.68	37.89	39.50	39.50	4,870,143
Jun 25, 2024	39.07	39.39	37.38	37.86	37.86	5,864,432
Jun 24, 2024	42.54	42.67	39.50	39.61	39.61	7,465,889
Jun 21, 2024	43.00	44.60	42.01	42.60	42.60	6,478,623
Jun 20, 2024	42.20	44.26	42.10	43.10	43.10	5,990,811
Jun 19, 2024	44.66	44.66	42.30	42.60	42.60	6,651,858
Jun 18, 2024	44.50	46.50	43.80	44.13	44.13	8,809,771
Jun 17, 2024	46.50	46.58	42.70	45.25	45.25	10,042,611
Jun 14, 2024	44.81	46.83	43.80	46.68	46.68	8,841,898
Jun 13, 2024	44.05	45.86	43.30	44.85	44.85	9,855,745
Jun 12, 2024	43.62	45.72	43.08	44.10	44.10	10,309,103
Jun 11, 2024	41.54	43.96	40.85	43.78	43.78	8,249,685
Jun 7, 2024	42.00	43.42	39.50	42.38	42.38	11,175,301
Jun 6, 2024	41.95	42.08	39.00	39.40	39.40	9,936,218
Jun 5, 2024	43.50	44.20	39.98	40.51	40.51	9,254,493
Jun 4, 2024	43.05	44.29	42.11	43.79	43.79	6,558,885
Jun 3, 2024	41.26	44.88	41.26	44.22	44.22	10,059,638
May 31, 2024	41.19	43.30	40.40	41.52	41.52	6,359,565
May 30, 2024	39.51	42.50	39.05	41.36	41.36	7,280,792
May 29, 2024	43.00	43.74	38.75	40.28	40.28	9,979,199
May 28, 2024	42.38	43.65	41.30	42.71	42.71	8,145,310
May 27, 2024	0.50 Dividend
May 27, 2024	43.40	44.15	40.94	42.38	42.38	10,459,069
May 27, 2024	1.4:1 Stock Splits
May 24, 2024	45.71	51.36	42.93	43.08	42.58	18,822,585
May 23, 2024	44.66	48.57	42.07	46.10	45.56	16,766,752
May 22, 2024	41.29	43.57	40.26	43.21	42.71	14,466,636
May 21, 2024	40.71	43.79	39.00	40.14	39.68	14,292,969
May 20, 2024	36.92	38.14	35.94	37.92	37.48	6,889,857
May 17, 2024	36.42	38.93	35.86	37.05	36.62	8,978,083
May 16, 2024	35.70	37.35	35.34	36.84	36.42	10,477,430
May 15, 2024	34.29	34.90	33.66	34.10	33.70	3,885,051
May 14, 2024	34.52	36.06	33.43	34.71	34.30	6,957,557
May 13, 2024	34.61	35.54	33.93	34.73	34.33	6,997,398
May 10, 2024	36.00	36.29	33.97	34.46	34.06	7,899,778
May 9, 2024	37.46	37.86	35.44	35.99	35.57	8,974,358
May 8, 2024	39.29	39.39	37.32	37.61	37.18	6,453,046
May 7, 2024	42.14	43.55	39.82	40.16	39.69	7,502,737
May 6, 2024	40.39	42.79	39.26	41.84	41.35	6,603,457
Apr 30, 2024	39.84	40.71	37.94	39.29	38.83	5,316,866
Apr 29, 2024	39.91	39.93	38.39	38.83	38.38	7,642,189
Apr 26, 2024	37.82	40.23	37.46	38.57	38.12	7,364,375
Apr 25, 2024	35.71	37.36	35.57	36.84	36.41	4,785,884
Apr 24, 2024	33.93	36.95	33.93	36.63	36.20	6,772,519
Apr 23, 2024	33.79	34.36	32.91	33.99	33.59	3,614,111
Apr 22, 2024	31.15	33.79	30.72	33.18	32.79	4,612,112
Apr 19, 2024	36.07	36.07	33.14	33.73	33.34	8,386,372
Apr 18, 2024	36.29	38.31	35.06	36.78	36.35	8,124,818
Apr 17, 2024	34.97	39.19	34.97	38.25	37.81	9,349,141
Apr 16, 2024	36.76	37.42	33.66	35.74	35.33	6,304,456
Apr 15, 2024	39.17	39.42	36.51	36.98	36.55	8,767,522
Apr 12, 2024	35.77	42.14	35.77	40.08	39.61	13,201,109
Apr 11, 2024	33.81	36.43	33.79	35.57	35.16	6,939,882
Apr 10, 2024	35.00	35.71	33.36	34.23	33.83	5,440,715
Apr 9, 2024	35.00	36.14	33.93	35.47	35.06	6,228,920
Apr 8, 2024	35.26	36.27	34.34	34.70	34.30	6,112,804
Apr 3, 2024	36.29	37.12	34.04	35.87	35.46	8,657,243
Apr 2, 2024	38.56	39.06	36.21	36.76	36.33	8,236,545
Apr 1, 2024	38.36	39.07	37.50	38.45	38.00	9,522,252
Mar 29, 2024	40.36	40.62	38.14	38.21	37.77	6,304,747
Mar 28, 2024	36.79	41.49	36.00	40.83	40.35	19,226,341
Mar 27, 2024	40.67	41.00	36.64	36.76	36.34	16,827,060
Mar 26, 2024	46.14	48.49	42.06	42.22	41.73	17,084,578
Mar 25, 2024	51.21	51.43	45.39	46.19	45.65	21,961,394
Mar 22, 2024	44.57	51.41	42.88	51.41	50.82	21,046,722
Mar 21, 2024	39.84	45.18	38.07	42.84	42.35	17,574,965
Mar 20, 2024	42.86	45.54	40.50	41.00	40.52	21,014,543
Mar 19, 2024	37.14	41.40	35.36	41.40	40.92	15,514,178
Mar 18, 2024	31.61	34.88	31.61	34.50	34.10	9,207,042
Mar 15, 2024	29.40	31.39	28.44	31.09	30.72	8,306,576
Mar 14, 2024	29.57	31.40	29.16	29.76	29.42	8,252,710
Mar 13, 2024	28.24	30.56	27.88	30.24	29.88	9,207,695
Mar 12, 2024	29.00	29.43	27.73	28.06	27.73	6,282,719
Mar 11, 2024	28.09	28.90	27.34	28.84	28.51	4,843,550
Mar 8, 2024	27.33	28.74	26.93	28.14	27.82	4,791,274
Mar 7, 2024	28.56	28.70	26.92	26.98	26.67	4,218,027
Mar 6, 2024	27.86	28.87	27.66	28.07	27.75	5,138,728
Mar 5, 2024	29.49	30.63	28.24	28.87	28.54	4,646,310
Mar 4, 2024	30.57	31.31	27.93	29.32	28.98	8,567,323
Mar 1, 2024	30.25	31.74	29.54	30.55	30.20	5,249,146
Feb 29, 2024	28.33	30.28	28.33	30.09	29.74	4,831,478
Feb 28, 2024	32.86	32.86	27.96	28.29	27.96	6,265,568
Feb 27, 2024	28.96	32.00	28.66	31.66	31.29	5,565,138
Feb 26, 2024	28.67	31.43	28.57	29.45	29.11	4,352,779
Feb 23, 2024	28.41	29.64	28.07	29.05	28.71	4,396,911
Feb 22, 2024	27.73	28.67	27.23	27.91	27.59	4,031,631
Feb 21, 2024	28.86	28.86	26.66	27.23	26.91	3,899,196
Feb 20, 2024	29.26	29.26	27.89	28.23	27.90	4,369,300
Feb 19, 2024	26.31	29.87	26.28	29.29	28.95	7,111,843
Feb 8, 2024	21.39	25.03	20.74	25.03	24.74	6,253,441
Feb 7, 2024	22.84	23.16	20.21	20.86	20.62	3,871,880
Feb 6, 2024	22.04	23.43	20.01	22.32	22.06	3,394,199
Feb 5, 2024	22.86	23.20	19.73	22.04	21.78	4,154,169
Feb 2, 2024	25.20	25.42	22.28	23.21	22.94	2,984,374
Feb 1, 2024	24.64	25.64	23.61	25.00	24.71	2,962,715
Jan 31, 2024	26.07	26.54	24.30	24.47	24.19	3,698,486
Jan 30, 2024	28.07	28.76	26.06	26.07	25.77	4,089,691
Jan 29, 2024	31.66	32.34	27.92	28.76	28.42	5,172,671
Jan 26, 2024	33.96	34.02	32.16	32.16	31.78	2,873,486
Jan 25, 2024	33.86	34.99	32.89	34.06	33.66	3,296,031
Jan 24, 2024	36.56	36.56	33.20	33.87	33.48	3,352,441
Jan 23, 2024	34.75	37.11	34.36	35.84	35.43	2,825,510
Jan 22, 2024	36.45	37.41	34.42	34.99	34.59	2,202,501
Jan 19, 2024	37.09	37.73	36.19	36.56	36.13	2,475,586
Jan 18, 2024	34.38	37.36	33.58	37.11	36.68	3,587,431
Jan 17, 2024	34.91	36.16	34.64	34.69	34.29	1,268,040

301018.SZ Guangdong Shenling Environmental Systems Co., Ltd.

40.83

-1.42%

300842.SZ Wuxi DK Electronic Materials Co.,Ltd.

41.70

-0.52%

002130.SZ ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.

24.62

-2.26%

002979.SZ China Leadshine Technology Co., Ltd.

32.38

-0.49%

002730.SZ Dianguang Explosion-proof Technology Co.,Ltd.

18.81

+10.00%

603728.SS Shanghai Moons' Electric Co., Ltd.

60.50

-0.90%

002491.SZ Tongding Interconnection Information Co., Ltd.

4.4700

-1.11%

688800.SS Suzhou Recodeal Interconnect System Co.,Ltd

63.41

-5.19%

002335.SZ Kehua Data Co., Ltd.

31.55

+2.77%

002518.SZ Shenzhen KSTAR Science and Technology Co., Ltd.

23.49

-0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dongguan Dingtong Precision Metal Co., Ltd. (688668.SS)

Related Tickers