Hengdian Group DMEGC Magnetics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.610	11.770	11.580	11.760	10.772	6,462,223
2024-07-25	11.260	11.760	11.250	11.610	10.634	9,209,534
2024-07-24	11.500	11.580	11.350	11.360	10.405	6,551,187
2024-07-23	11.830	11.850	11.500	11.500	10.534	11,644,862
2024-07-22	11.930	12.030	11.780	11.800	10.808	7,583,024
2024-07-19	11.850	12.030	11.810	11.950	10.946	6,431,900
2024-07-18	11.750	11.950	11.620	11.920	10.918	8,886,648
2024-07-17	11.990	12.050	11.800	11.850	10.854	9,235,044
2024-07-16	11.940	11.990	11.760	11.960	10.955	6,380,200
2024-07-15	11.980	12.050	11.880	11.930	10.927	4,896,262
2024-07-12	12.120	12.190	12.050	12.050	11.037	6,221,927
2024-07-11	12.010	12.250	11.960	12.170	11.147	10,903,882
2024-07-10	11.770	12.060	11.750	11.820	10.827	6,877,688
2024-07-09	11.540	11.930	11.440	11.850	10.854	9,501,501
2024-07-08	11.760	11.880	11.480	11.530	10.561	7,975,990
2024-07-05	11.870	11.940	11.730	11.880	10.882	6,375,300
2024-07-04	12.050	12.120	11.830	11.880	10.882	7,593,386
2024-07-03	12.150	12.210	11.900	12.010	11.001	10,521,800
2024-07-02	12.400	12.480	12.100	12.120	11.101	15,113,404
2024-07-01	12.920	12.980	12.310	12.520	11.468	15,996,740
2024-06-28	12.100	12.680	12.100	12.470	11.422	12,265,300
2024-06-27	12.500	12.510	12.100	12.100	11.083	11,691,726
2024-06-26	12.480	12.640	12.340	12.620	11.559	10,573,804
2024-06-25	12.630	12.800	12.420	12.530	11.477	9,546,000
2024-06-24	13.100	13.100	12.700	12.730	11.660	13,048,858
2024-06-21	13.220	13.330	13.130	13.170	12.063	8,236,608
2024-06-20	13.670	13.750	13.270	13.270	12.155	8,755,884
2024-06-19	13.970	14.020	13.660	13.660	12.512	9,172,800
2024-06-18	13.920	14.120	13.920	13.980	12.805	8,760,379
2024-06-17	13.630	14.100	13.520	13.920	12.750	13,303,067
2024-06-14	13.570	13.780	13.420	13.740	12.585	8,840,564
2024-06-13	13.620	13.720	13.520	13.570	12.430	5,432,904
2024-06-12	13.510	13.660	13.490	13.560	12.420	5,790,604
2024-06-11	13.240	13.600	13.100	13.560	12.420	9,501,130
2024-06-07	13.660	13.680	13.200	13.290	12.173	12,489,595
2024-06-06	13.810	13.910	13.510	13.560	12.420	9,170,550
2024-06-05	13.980	14.100	13.810	13.810	12.649	10,302,464
2024-06-04	13.800	14.060	13.700	14.040	12.860	10,439,403
2024-06-03	13.860	13.900	13.660	13.850	12.686	9,361,000
2024-05-31	13.930	14.030	13.850	13.850	12.686	9,269,544
2024-05-30	14.050	14.080	13.800	13.920	12.750	9,793,250
2024-05-29	13.750	14.170	13.720	13.950	12.778	15,811,704
2024-05-28	13.790	13.950	13.680	13.720	12.567	7,644,300
2024-05-27	13.680	13.870	13.530	13.850	12.686	11,435,800
2024-05-24	13.790	14.060	13.580	13.590	12.448	11,977,798
2024-05-23	14.210	14.210	13.800	13.880	12.714	16,075,175
2024-05-22	13.780	14.300	13.760	14.220	13.025	20,219,343
2024-05-21	13.950	14.020	13.710	13.760	12.604	7,734,300
2024-05-20	13.810	14.030	13.760	13.990	12.814	10,972,908
2024-05-17	13.780	13.840	13.580	13.820	12.659	12,821,503
2024-05-16	14.010	14.080	13.710	13.760	12.604	11,635,016
2024-05-15	14.510	14.580	14.290	14.310	12.752	9,673,899
2024-05-14	14.660	14.700	14.450	14.500	12.921	9,381,617
2024-05-13	14.600	14.770	14.350	14.570	12.983	12,062,100
2024-05-10	14.890	14.930	14.570	14.680	13.081	10,859,400
2024-05-09	14.350	14.830	14.300	14.740	13.135	15,126,133
2024-05-08	14.470	14.540	14.290	14.350	12.787	9,665,171
2024-05-07	14.620	14.700	14.400	14.440	12.867	13,641,858
2024-05-06	14.580	14.680	14.520	14.600	13.010	12,279,890
2024-04-30	14.440	14.470	14.200	14.410	12.841	13,615,525

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.2300 CNY
2026-06-18	0.6000 CNY
2025-09-30	0.3800 CNY
2025-05-30	0.4522 CNY
2024-05-16	0.3884 CNY
2023-05-19	0.3620 CNY
2022-05-20	0.2417 CNY
2021-05-21	0.2180 CNY
2020-05-15	0.1485 CNY
2019-05-23	0.1492 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.