Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.440	14.470	14.200	14.410	12.841	13,615,525
2024-04-29	13.980	14.520	13.900	14.460	12.885	17,415,545
2024-04-26	13.500	14.070	13.490	14.010	12.484	19,078,327
2024-04-25	13.470	13.700	13.370	13.560	12.083	10,483,236
2024-04-24	13.410	13.560	13.210	13.540	12.065	19,388,972
2024-04-23	13.470	13.590	13.160	13.190	11.754	15,543,614
2024-04-22	13.350	14.140	13.310	13.470	12.003	23,780,593
2024-04-19	14.090	14.240	13.180	13.630	12.146	55,430,825
2024-04-18	14.360	14.750	14.110	14.630	13.037	17,822,307
2024-04-17	13.800	14.370	13.800	14.370	12.805	16,270,745
2024-04-16	14.100	14.270	13.640	13.660	12.172	16,138,368
2024-04-15	14.120	14.500	13.980	14.180	12.636	18,799,615
2024-04-12	14.360	14.440	14.100	14.120	12.582	12,259,555
2024-04-11	14.320	14.550	14.160	14.360	12.796	13,273,171
2024-04-10	14.880	14.880	14.360	14.450	12.876	19,507,638
2024-04-09	14.330	15.050	14.330	15.000	13.366	23,370,789
2024-04-08	14.970	14.970	14.500	14.500	12.921	22,264,064
2024-04-03	14.590	15.130	14.560	15.050	13.411	24,831,019
2024-04-02	14.830	14.850	14.330	14.610	13.019	15,485,921
2024-04-01	14.550	14.850	14.550	14.830	13.215	13,330,669
2024-03-29	14.500	14.590	14.390	14.510	12.930	4,735,600
2024-03-28	14.200	14.590	14.150	14.420	12.850	9,976,400
2024-03-27	14.670	14.760	14.190	14.200	12.654	10,353,666
2024-03-26	14.440	14.690	14.340	14.590	13.001	9,442,457
2024-03-25	14.830	15.010	14.530	14.530	12.948	12,522,496
2024-03-22	14.960	15.110	14.880	14.890	13.268	12,090,286
2024-03-21	15.290	15.320	14.950	14.980	13.349	12,064,488
2024-03-20	15.350	15.460	15.100	15.250	13.589	13,499,372
2024-03-19	14.990	15.630	14.960	15.410	13.732	27,491,520
2024-03-18	15.050	15.200	14.930	15.070	13.429	13,564,554
2024-03-15	14.900	15.040	14.710	15.010	13.375	11,848,910
2024-03-14	14.890	15.160	14.730	14.880	13.260	13,934,805
2024-03-13	15.040	15.150	14.870	14.950	13.322	18,835,049
2024-03-12	15.680	15.680	15.000	15.120	13.473	28,554,500
2024-03-11	15.180	15.540	15.090	15.520	13.830	32,873,352
2024-03-08	14.700	15.060	14.700	14.980	13.349	23,124,628
2024-03-07	14.610	14.990	14.600	14.600	13.010	22,592,622
2024-03-06	14.500	14.870	14.300	14.690	13.090	16,967,900
2024-03-05	14.420	14.740	14.320	14.550	12.965	18,240,204
2024-03-04	14.760	14.840	14.410	14.530	12.948	19,588,307
2024-03-01	14.470	15.000	14.410	14.710	13.108	30,003,102
2024-02-29	13.660	14.350	13.590	14.350	12.787	24,243,600
2024-02-28	14.000	14.610	13.750	13.780	12.279	32,857,993
2024-02-27	13.570	13.980	13.480	13.980	12.458	19,134,200
2024-02-26	13.580	13.790	13.470	13.660	12.172	19,113,085
2024-02-23	13.500	13.650	13.350	13.570	12.092	18,546,729
2024-02-22	13.210	13.660	13.160	13.450	11.985	16,935,011
2024-02-21	13.110	13.590	13.000	13.220	11.780	20,925,670
2024-02-20	13.250	13.330	13.040	13.250	11.807	14,486,932
2024-02-19	13.600	13.600	13.170	13.370	11.914	23,139,781
2024-02-08	13.580	14.080	13.360	13.430	11.967	32,709,566
2024-02-07	12.570	13.600	12.550	13.380	11.923	35,889,150
2024-02-06	11.350	12.610	11.200	12.590	11.219	30,746,525
2024-02-05	11.560	12.080	10.810	11.460	10.212	26,397,589
2024-02-02	12.360	12.460	11.400	11.640	10.372	26,580,400
2024-02-01	12.500	12.850	12.360	12.360	11.014	22,851,838
2024-01-31	12.120	13.080	12.120	12.670	11.290	36,403,944
2024-01-30	12.550	12.680	12.080	12.080	10.764	19,998,661
2024-01-29	13.450	13.470	12.650	12.720	11.335	25,899,405
2024-01-26	13.780	13.920	13.490	13.510	12.039	19,704,822

← NewerPage 11 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.