Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.420	17.490	17.300	17.470	15.567	11,974,654
2023-07-31	17.300	17.550	17.270	17.420	15.523	15,301,420
2023-07-28	17.150	17.290	16.940	17.260	15.380	12,373,001
2023-07-27	17.250	17.390	17.090	17.150	15.282	11,667,795
2023-07-26	17.360	17.520	17.230	17.260	15.380	9,629,077
2023-07-25	17.160	17.380	17.160	17.370	15.478	11,501,485
2023-07-24	17.100	17.200	16.980	17.030	15.175	9,272,471
2023-07-21	17.280	17.350	17.040	17.100	15.238	9,881,901
2023-07-20	17.530	17.650	17.280	17.310	15.425	12,326,947
2023-07-19	17.650	17.770	17.400	17.500	15.594	10,715,948
2023-07-18	17.820	17.930	17.450	17.680	15.755	14,073,312
2023-07-17	17.800	17.880	17.630	17.770	15.835	11,446,903
2023-07-14	18.200	18.260	17.860	17.870	15.924	17,766,884
2023-07-13	18.230	18.420	18.160	18.260	16.271	13,573,421
2023-07-12	18.400	18.450	18.190	18.220	16.236	19,692,646
2023-07-11	18.060	18.620	18.060	18.470	16.459	24,461,029
2023-07-10	18.360	18.450	18.010	18.100	16.129	27,909,828
2023-07-07	18.680	18.960	18.280	18.320	16.325	46,439,025
2023-07-06	18.380	18.390	17.840	17.930	15.977	30,567,038
2023-07-05	18.180	18.720	18.110	18.580	16.557	35,297,897
2023-07-04	18.130	18.320	18.080	18.250	16.263	14,098,281
2023-07-03	18.230	18.250	17.980	18.060	16.093	16,253,683
2023-06-30	17.820	18.250	17.690	18.210	16.227	21,957,292
2023-06-29	17.500	18.080	17.440	17.890	15.942	22,487,226
2023-06-28	17.710	17.710	17.370	17.580	15.666	10,022,828
2023-06-27	17.480	17.800	17.280	17.700	15.772	14,731,833
2023-06-26	17.500	17.910	17.300	17.480	15.576	11,265,272
2023-06-21	17.800	17.970	17.620	17.650	15.728	10,063,056
2023-06-20	17.900	18.020	17.790	17.890	15.942	10,729,793
2023-06-19	17.720	18.000	17.620	17.980	16.022	14,237,547
2023-06-16	17.590	17.760	17.450	17.710	15.781	12,071,289
2023-06-15	17.100	17.620	17.070	17.590	15.674	16,350,272
2023-06-14	17.310	17.380	17.090	17.100	15.238	11,416,816
2023-06-13	17.100	17.350	17.020	17.310	15.425	11,265,696
2023-06-12	16.760	17.190	16.710	17.150	15.282	13,615,721
2023-06-09	16.820	16.940	16.500	16.820	14.988	17,946,576
2023-06-08	16.900	17.010	16.720	16.800	14.970	12,137,940
2023-06-07	17.000	17.120	16.840	16.930	15.086	11,937,700
2023-06-06	17.680	17.690	16.950	17.000	15.149	20,656,310
2023-06-05	18.100	18.140	17.560	17.670	15.746	16,319,246
2023-06-02	17.500	18.140	17.500	18.050	16.084	19,075,539
2023-06-01	18.020	18.020	17.550	17.600	15.683	19,956,693
2023-05-31	17.980	18.120	17.800	18.120	16.147	12,868,237
2023-05-30	18.030	18.200	17.550	18.020	16.058	16,234,513
2023-05-29	18.440	18.600	18.070	18.130	16.156	12,094,238
2023-05-26	18.650	18.670	18.170	18.440	16.432	12,207,973
2023-05-25	18.490	19.030	18.420	18.750	16.708	20,444,000
2023-05-24	18.240	19.090	18.170	18.620	16.592	20,585,439
2023-05-23	18.460	18.630	18.250	18.250	16.263	9,556,306
2023-05-22	18.400	18.550	18.230	18.460	16.450	8,115,788
2023-05-19	18.300	18.440	18.170	18.410	16.405	9,259,518
2023-05-18	18.680	18.850	18.400	18.570	16.225	10,834,234
2023-05-17	18.760	19.000	18.650	18.780	16.409	8,883,507
2023-05-16	18.660	18.820	18.610	18.740	16.374	10,608,170
2023-05-15	18.080	18.670	18.070	18.650	16.295	14,266,284
2023-05-12	18.640	18.710	18.150	18.160	15.867	11,934,230
2023-05-11	18.470	18.830	18.380	18.560	16.216	10,334,188
2023-05-10	18.430	18.730	18.250	18.560	16.216	11,146,064
2023-05-09	18.570	18.950	18.190	18.490	16.155	18,788,066
2023-05-08	18.410	18.700	18.350	18.510	16.173	11,368,209

← NewerPage 14 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.