Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.800	13.890	13.350	13.860	12.351	26,557,675
2024-01-24	14.040	14.070	13.340	13.810	12.306	25,747,669
2024-01-23	13.810	14.210	13.480	14.060	12.529	25,271,674
2024-01-22	13.870	14.380	13.710	13.980	12.458	28,572,416
2024-01-19	14.490	14.600	14.110	14.110	12.573	31,376,505
2024-01-18	14.100	14.650	14.020	14.650	13.055	38,568,118
2024-01-17	14.110	14.370	13.950	14.200	12.654	28,131,992
2024-01-16	13.990	14.800	13.870	14.390	12.823	50,722,684
2024-01-15	13.790	14.280	13.740	14.000	12.475	45,359,961
2024-01-12	13.280	13.540	13.190	13.350	11.896	15,586,108
2024-01-11	12.970	13.410	12.900	13.280	11.834	14,152,646
2024-01-10	12.840	13.250	12.690	13.000	11.584	12,089,610
2024-01-09	12.860	13.150	12.680	12.920	11.513	11,284,170
2024-01-08	13.020	13.110	12.800	12.800	11.406	10,195,427
2024-01-05	13.230	13.380	12.960	13.050	11.629	10,465,019
2024-01-04	13.350	13.410	13.090	13.170	11.736	11,369,548
2024-01-03	13.340	13.490	13.260	13.400	11.941	10,660,181
2024-01-02	13.560	13.660	13.400	13.410	11.950	13,528,151
2023-12-29	13.540	13.640	13.400	13.540	12.065	18,378,226
2023-12-28	12.850	13.740	12.800	13.560	12.083	31,682,637
2023-12-27	12.790	12.920	12.700	12.900	11.495	9,602,062
2023-12-26	12.950	12.950	12.700	12.770	11.379	9,375,163
2023-12-25	12.850	13.050	12.790	12.970	11.558	10,446,300
2023-12-22	12.680	12.990	12.490	12.850	11.451	14,472,071
2023-12-21	12.410	12.740	12.360	12.690	11.308	11,763,650
2023-12-20	12.560	12.630	12.450	12.450	11.094	5,398,553
2023-12-19	12.510	12.650	12.470	12.560	11.192	6,406,657
2023-12-18	12.780	12.790	12.500	12.550	11.183	10,134,131
2023-12-15	12.900	13.040	12.780	12.830	11.433	8,193,641
2023-12-14	12.970	13.130	12.860	12.890	11.486	7,173,345
2023-12-13	13.130	13.130	12.950	12.950	11.540	8,280,600
2023-12-12	13.170	13.270	13.130	13.170	11.736	6,639,800
2023-12-11	13.090	13.280	12.840	13.230	11.789	13,028,273
2023-12-08	13.200	13.320	13.020	13.160	11.727	13,732,295
2023-12-07	13.200	13.200	13.000	13.120	11.691	10,540,666
2023-12-06	13.030	13.340	12.960	13.200	11.763	11,518,004
2023-12-05	13.290	13.330	13.030	13.030	11.611	9,888,236
2023-12-04	13.480	13.500	13.280	13.280	11.834	11,644,499
2023-12-01	13.480	13.550	13.390	13.480	12.012	8,563,604
2023-11-30	13.640	13.650	13.370	13.530	12.057	9,799,707
2023-11-29	13.650	13.770	13.530	13.610	12.128	11,607,435
2023-11-28	13.390	13.800	13.360	13.770	12.270	27,646,697
2023-11-27	13.820	13.870	13.010	13.310	11.861	37,179,159
2023-11-24	14.630	14.670	14.370	14.400	12.832	7,784,704
2023-11-23	14.440	14.690	14.420	14.670	13.072	6,922,862
2023-11-22	14.720	14.810	14.480	14.480	12.903	9,118,670
2023-11-21	15.010	15.040	14.750	14.760	13.153	10,034,740
2023-11-20	14.840	15.010	14.700	14.980	13.349	9,543,442
2023-11-17	14.800	14.990	14.750	14.840	13.224	11,175,648
2023-11-16	15.180	15.180	14.880	14.890	13.268	10,889,874
2023-11-15	15.140	15.250	15.110	15.180	13.527	11,360,608
2023-11-14	15.080	15.150	14.990	15.070	13.429	7,393,100
2023-11-13	15.000	15.100	14.920	15.070	13.429	8,161,500
2023-11-10	15.010	15.030	14.850	14.960	13.331	7,144,109
2023-11-09	14.950	15.140	14.880	15.070	13.429	11,492,803
2023-11-08	14.880	14.960	14.780	14.950	13.322	10,922,576
2023-11-07	14.890	14.980	14.740	14.910	13.286	10,214,846
2023-11-06	14.660	14.960	14.650	14.950	13.322	14,014,780
2023-11-03	14.250	14.620	14.230	14.590	13.001	11,740,471
2023-11-02	14.490	14.570	14.210	14.260	12.707	9,304,604

← NewerPage 12 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.