Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,187.54 -0.13 (-0.00%) Dow
39,111.56 +55.17 (+0.14%) Nasdaq
16,268.21 -34.54 (-0.21%) Bitcoin USD
61,128.53 -976.01 (-1.57%) CMC Crypto 200
1,320.20 +20.11 (+1.55%)
Guangdong Dongfang Precision Science & Technology Co., Ltd. (002611.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.61 | 7.11 | 6.90 | 7.09 | 7.09 | 107,693,893 |
| 08 May 2024 | 6.90 | 7.50 | 6.73 | 7.18 | 7.18 | 208,655,060 |
| 07 May 2024 | 6.54 | 6.85 | 6.46 | 6.83 | 6.83 | 151,768,276 |
| 06 May 2024 | 6.44 | 6.58 | 6.42 | 6.55 | 6.55 | 69,534,604 |
| 30 Apr 2024 | 6.61 | 6.61 | 6.29 | 6.36 | 6.36 | 75,322,790 |
| 29 Apr 2024 | 6.48 | 6.66 | 6.48 | 6.59 | 6.59 | 89,974,939 |
| 26 Apr 2024 | 6.18 | 6.46 | 6.15 | 6.41 | 6.41 | 83,732,812 |
| 25 Apr 2024 | 6.38 | 6.48 | 6.30 | 6.35 | 6.35 | 66,296,046 |
| 24 Apr 2024 | 6.35 | 6.44 | 6.24 | 6.41 | 6.41 | 89,273,531 |
| 23 Apr 2024 | 6.30 | 6.49 | 6.14 | 6.39 | 6.39 | 107,322,298 |
| 22 Apr 2024 | 6.16 | 6.20 | 6.01 | 6.14 | 6.14 | 32,808,266 |
| 19 Apr 2024 | 6.21 | 6.30 | 6.14 | 6.21 | 6.21 | 37,105,566 |
| 18 Apr 2024 | 6.23 | 6.39 | 6.14 | 6.26 | 6.26 | 62,252,246 |
| 17 Apr 2024 | 5.94 | 6.32 | 5.94 | 6.30 | 6.30 | 68,295,580 |
| 16 Apr 2024 | 6.33 | 6.41 | 5.86 | 5.86 | 5.86 | 66,319,926 |
| 15 Apr 2024 | 6.52 | 6.60 | 6.17 | 6.28 | 6.28 | 69,850,022 |
| 12 Apr 2024 | 6.69 | 6.74 | 6.55 | 6.59 | 6.59 | 48,671,543 |
| 11 Apr 2024 | 6.46 | 6.77 | 6.42 | 6.65 | 6.65 | 70,404,796 |
| 10 Apr 2024 | 6.70 | 6.77 | 6.46 | 6.54 | 6.54 | 59,186,712 |
| 09 Apr 2024 | 6.61 | 6.72 | 6.54 | 6.71 | 6.71 | 54,099,791 |
| 08 Apr 2024 | 6.77 | 6.83 | 6.58 | 6.60 | 6.60 | 55,425,534 |
| 03 Apr 2024 | 6.97 | 7.01 | 6.75 | 6.81 | 6.81 | 62,355,996 |
| 02 Apr 2024 | 7.25 | 7.29 | 6.97 | 7.03 | 7.03 | 83,231,704 |
| 01 Apr 2024 | 7.25 | 7.33 | 7.21 | 7.30 | 7.30 | 70,266,810 |
| 29 Mar 2024 | 7.46 | 7.49 | 7.18 | 7.27 | 7.27 | 57,785,056 |
| 28 Mar 2024 | 7.24 | 7.58 | 7.17 | 7.47 | 7.47 | 97,283,148 |
| 27 Mar 2024 | 7.59 | 7.66 | 7.20 | 7.24 | 7.24 | 78,882,726 |
| 26 Mar 2024 | 7.80 | 7.85 | 7.45 | 7.58 | 7.58 | 94,134,941 |
| 25 Mar 2024 | 8.20 | 8.28 | 7.80 | 7.83 | 7.83 | 117,987,957 |
| 22 Mar 2024 | 8.40 | 8.66 | 8.15 | 8.29 | 8.29 | 188,193,295 |
| 21 Mar 2024 | 8.59 | 9.28 | 8.56 | 8.74 | 8.74 | 248,738,927 |
| 20 Mar 2024 | 8.65 | 8.79 | 8.45 | 8.61 | 8.61 | 174,143,393 |
| 19 Mar 2024 | 8.80 | 8.95 | 8.55 | 8.65 | 8.65 | 291,311,002 |
| 18 Mar 2024 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 234,844,411 |
| 15 Mar 2024 | 7.49 | 7.74 | 7.49 | 7.64 | 7.64 | 135,222,713 |
| 14 Mar 2024 | 8.17 | 8.17 | 7.53 | 7.59 | 7.59 | 242,788,281 |
| 13 Mar 2024 | 8.25 | 8.59 | 8.10 | 8.37 | 8.37 | 228,077,298 |
| 12 Mar 2024 | 8.25 | 8.80 | 8.21 | 8.34 | 8.34 | 265,032,570 |
| 11 Mar 2024 | 8.47 | 8.62 | 8.18 | 8.28 | 8.28 | 232,248,854 |
| 08 Mar 2024 | 9.04 | 9.04 | 8.14 | 8.58 | 8.58 | 357,655,289 |
| 07 Mar 2024 | 8.40 | 9.04 | 8.40 | 9.04 | 9.04 | 313,274,232 |
| 06 Mar 2024 | 7.92 | 8.73 | 7.83 | 8.22 | 8.22 | 399,946,058 |
| 05 Mar 2024 | 6.71 | 7.94 | 6.71 | 7.94 | 7.94 | 406,298,141 |
| 04 Mar 2024 | 8.80 | 8.80 | 7.20 | 7.22 | 7.22 | 425,886,850 |
| 01 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11,936,859 |
| 29 Feb 2024 | 7.15 | 7.27 | 6.90 | 7.27 | 7.27 | 247,129,089 |
| 28 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 15,183,671 |
| 27 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 7,335,420 |
| 26 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 8,014,490 |
| 23 Feb 2024 | 4.80 | 4.96 | 4.65 | 4.96 | 4.96 | 60,588,670 |
| 22 Feb 2024 | 4.29 | 4.73 | 4.25 | 4.51 | 4.51 | 49,975,702 |
| 21 Feb 2024 | 4.28 | 4.42 | 4.24 | 4.30 | 4.30 | 29,260,415 |
| 20 Feb 2024 | 4.30 | 4.34 | 4.20 | 4.31 | 4.31 | 17,828,852 |
| 19 Feb 2024 | 4.33 | 4.39 | 4.22 | 4.30 | 4.30 | 30,790,720 |
| 08 Feb 2024 | 3.99 | 4.27 | 3.98 | 4.22 | 4.22 | 41,998,755 |
| 07 Feb 2024 | 4.02 | 4.14 | 3.86 | 3.96 | 3.96 | 38,541,345 |
| 06 Feb 2024 | 3.62 | 4.09 | 3.59 | 4.04 | 4.04 | 46,894,103 |
| 05 Feb 2024 | 3.96 | 3.98 | 3.62 | 3.72 | 3.72 | 46,093,052 |
| 02 Feb 2024 | 4.11 | 4.23 | 3.84 | 3.99 | 3.99 | 31,714,524 |
| 01 Feb 2024 | 4.14 | 4.25 | 4.06 | 4.10 | 4.10 | 30,038,113 |
| 31 Jan 2024 | 4.47 | 4.50 | 4.14 | 4.16 | 4.16 | 41,369,364 |
| 30 Jan 2024 | 4.53 | 4.65 | 4.40 | 4.48 | 4.48 | 29,507,131 |
| 29 Jan 2024 | 4.95 | 4.96 | 4.59 | 4.60 | 4.60 | 49,753,353 |
| 26 Jan 2024 | 5.01 | 5.10 | 4.94 | 4.95 | 4.95 | 37,082,302 |
| 25 Jan 2024 | 4.87 | 5.08 | 4.72 | 5.06 | 5.06 | 55,957,838 |
| 24 Jan 2024 | 4.97 | 5.05 | 4.66 | 4.90 | 4.90 | 60,647,159 |
| 23 Jan 2024 | 4.86 | 5.06 | 4.85 | 4.95 | 4.95 | 43,730,640 |
| 22 Jan 2024 | 5.14 | 5.22 | 4.90 | 4.94 | 4.94 | 46,893,289 |
| 19 Jan 2024 | 5.01 | 5.28 | 4.94 | 5.21 | 5.21 | 57,050,211 |
| 18 Jan 2024 | 5.11 | 5.11 | 4.84 | 5.02 | 5.02 | 55,504,838 |
| 17 Jan 2024 | 5.23 | 5.27 | 5.13 | 5.14 | 5.14 | 29,987,520 |
| 16 Jan 2024 | 5.23 | 5.33 | 5.16 | 5.27 | 5.27 | 44,932,818 |
| 15 Jan 2024 | 5.16 | 5.30 | 5.14 | 5.25 | 5.25 | 55,749,301 |
| 12 Jan 2024 | 5.30 | 5.36 | 5.15 | 5.17 | 5.17 | 78,968,651 |
| 11 Jan 2024 | 5.00 | 5.44 | 5.00 | 5.32 | 5.32 | 130,413,299 |
| 10 Jan 2024 | 5.79 | 5.79 | 5.14 | 5.14 | 5.14 | 175,401,404 |
| 09 Jan 2024 | 4.79 | 5.26 | 4.77 | 5.26 | 5.26 | 47,634,708 |
| 08 Jan 2024 | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | 12,109,400 |
| 05 Jan 2024 | 4.99 | 5.04 | 4.86 | 4.88 | 4.88 | 14,398,361 |
| 04 Jan 2024 | 4.97 | 4.98 | 4.93 | 4.97 | 4.97 | 11,428,548 |
| 03 Jan 2024 | 5.01 | 5.02 | 4.93 | 4.97 | 4.97 | 19,102,061 |
| 02 Jan 2024 | 4.99 | 5.05 | 4.96 | 5.02 | 5.02 | 22,631,982 |
| 29 Dec 2023 | 4.83 | 4.98 | 4.80 | 4.96 | 4.96 | 23,189,626 |
| 28 Dec 2023 | 4.73 | 4.85 | 4.68 | 4.83 | 4.83 | 15,820,267 |
| 27 Dec 2023 | 4.66 | 4.74 | 4.60 | 4.71 | 4.71 | 11,865,884 |
| 26 Dec 2023 | 4.75 | 4.76 | 4.63 | 4.66 | 4.66 | 16,807,231 |
| 25 Dec 2023 | 4.78 | 4.81 | 4.71 | 4.77 | 4.77 | 13,913,443 |
| 22 Dec 2023 | 4.87 | 4.89 | 4.77 | 4.78 | 4.78 | 20,140,787 |
| 21 Dec 2023 | 4.71 | 4.86 | 4.68 | 4.86 | 4.86 | 26,962,820 |
| 20 Dec 2023 | 4.85 | 4.93 | 4.77 | 4.77 | 4.77 | 27,596,899 |
| 19 Dec 2023 | 4.89 | 4.91 | 4.79 | 4.85 | 4.85 | 32,456,317 |
| 18 Dec 2023 | 5.00 | 5.04 | 4.89 | 4.92 | 4.92 | 46,101,267 |
| 15 Dec 2023 | 5.15 | 5.17 | 5.00 | 5.01 | 5.01 | 92,538,803 |
| 14 Dec 2023 | 4.90 | 5.39 | 4.89 | 5.25 | 5.25 | 95,719,195 |
| 13 Dec 2023 | 4.90 | 4.99 | 4.83 | 4.90 | 4.90 | 14,463,085 |
| 12 Dec 2023 | 4.91 | 4.94 | 4.86 | 4.90 | 4.90 | 12,290,656 |
| 11 Dec 2023 | 4.84 | 4.93 | 4.78 | 4.92 | 4.92 | 15,144,447 |
| 08 Dec 2023 | 4.89 | 4.92 | 4.84 | 4.84 | 4.84 | 16,301,515 |
| 07 Dec 2023 | 4.93 | 4.93 | 4.86 | 4.89 | 4.89 | 11,832,616 |
| 06 Dec 2023 | 4.91 | 4.97 | 4.87 | 4.92 | 4.92 | 11,989,140 |
| *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.