Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.580	14.640	14.400	14.490	12.912	7,990,635
2023-10-31	14.630	14.720	14.460	14.550	12.965	8,627,998
2023-10-30	14.450	14.680	14.360	14.630	13.037	14,855,158
2023-10-27	14.130	14.510	14.060	14.470	12.894	17,481,678
2023-10-26	13.830	14.240	13.820	14.200	12.654	10,520,841
2023-10-25	14.170	14.400	14.040	14.080	12.547	17,655,584
2023-10-24	14.080	14.220	13.810	14.170	12.627	20,036,366
2023-10-23	14.780	14.780	14.000	14.080	12.547	21,125,984
2023-10-20	15.440	15.440	14.420	14.860	13.242	37,732,050
2023-10-19	16.090	16.200	15.950	15.970	14.231	7,531,676
2023-10-18	16.460	16.460	16.190	16.280	14.507	7,086,300
2023-10-17	16.490	16.550	16.350	16.460	14.667	6,093,303
2023-10-16	16.700	16.730	16.360	16.420	14.632	11,435,336
2023-10-13	16.670	16.740	16.550	16.720	14.899	8,556,054
2023-10-12	16.590	16.770	16.530	16.740	14.917	12,973,244
2023-10-11	16.520	16.610	16.400	16.480	14.685	9,201,482
2023-10-10	16.450	16.550	16.380	16.500	14.703	7,108,840
2023-10-09	16.240	16.500	16.190	16.470	14.676	11,408,500
2023-09-28	16.200	16.420	16.190	16.340	14.561	10,554,661
2023-09-27	15.900	16.320	15.850	16.200	14.436	13,715,558
2023-09-26	16.050	16.170	15.870	15.870	14.142	6,762,401
2023-09-25	16.080	16.150	15.920	16.050	14.302	7,805,400
2023-09-22	15.720	16.140	15.620	16.110	14.356	8,402,555
2023-09-21	15.870	15.970	15.730	15.790	14.070	7,052,354
2023-09-20	16.120	16.160	15.890	15.900	14.168	8,123,330
2023-09-19	16.310	16.370	16.040	16.140	14.382	8,904,988
2023-09-18	16.150	16.450	16.010	16.390	14.605	7,930,768
2023-09-15	16.240	16.350	16.110	16.220	14.454	6,737,725
2023-09-14	16.300	16.410	16.070	16.160	14.400	8,252,889
2023-09-13	16.500	16.640	16.290	16.370	14.587	7,011,560
2023-09-12	16.560	16.690	16.480	16.570	14.765	7,542,904
2023-09-11	16.310	16.650	16.210	16.530	14.730	11,112,491
2023-09-08	16.140	16.370	16.130	16.300	14.525	5,534,107
2023-09-07	16.510	16.590	16.220	16.220	14.454	11,724,200
2023-09-06	16.860	16.900	16.530	16.610	14.801	14,895,404
2023-09-05	16.660	17.000	16.560	16.890	15.051	15,473,603
2023-09-04	16.370	16.720	16.360	16.720	14.899	15,247,987
2023-09-01	16.460	16.540	16.330	16.360	14.578	8,614,029
2023-08-31	16.450	16.480	16.300	16.410	14.623	7,595,784
2023-08-30	16.470	16.650	16.360	16.470	14.676	10,683,607
2023-08-29	16.020	16.490	16.020	16.450	14.659	15,395,270
2023-08-28	16.870	16.870	15.950	16.120	14.365	13,965,789
2023-08-25	15.940	16.090	15.790	15.850	14.124	9,065,928
2023-08-24	15.840	16.190	15.750	16.050	14.302	9,947,375
2023-08-23	16.310	16.330	15.840	15.860	14.133	12,050,605
2023-08-22	16.500	16.560	15.940	16.260	14.489	15,378,972
2023-08-21	16.530	16.730	16.380	16.510	14.712	10,263,011
2023-08-18	16.680	16.700	16.460	16.460	14.667	10,617,090
2023-08-17	16.600	16.680	16.470	16.680	14.864	12,339,254
2023-08-16	16.830	16.970	16.570	16.620	14.810	10,971,754
2023-08-15	16.950	17.160	16.730	16.810	14.979	9,183,800
2023-08-14	16.980	16.980	16.700	16.960	15.113	10,476,694
2023-08-11	17.270	17.420	17.040	17.040	15.184	11,310,024
2023-08-10	17.270	17.460	17.220	17.280	15.398	8,764,852
2023-08-09	17.250	17.380	17.230	17.260	15.380	6,806,616
2023-08-08	17.490	17.540	17.260	17.340	15.452	11,496,572
2023-08-07	17.470	17.610	17.400	17.580	15.666	10,487,932
2023-08-04	17.460	17.580	17.370	17.470	15.567	12,678,399
2023-08-03	17.280	17.510	17.160	17.450	15.550	10,243,272
2023-08-02	17.470	17.520	17.300	17.330	15.443	9,209,840

← NewerPage 13 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.