Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.000	19.100	18.310	18.340	16.024	17,603,555
2023-05-04	19.000	19.180	18.820	18.980	16.583	14,403,674
2023-04-28	19.140	19.480	18.960	19.000	16.601	13,616,510
2023-04-27	19.280	19.500	18.950	19.140	16.723	12,743,234
2023-04-26	18.450	19.740	18.410	19.370	16.924	21,300,642
2023-04-25	19.150	19.270	18.290	18.450	16.120	19,845,840
2023-04-24	19.500	19.550	18.710	19.230	16.802	19,518,691
2023-04-21	19.530	19.850	19.370	19.420	16.968	22,210,151
2023-04-20	20.410	20.410	19.250	19.550	17.081	31,122,902
2023-04-19	20.850	20.850	20.540	20.600	17.999	12,793,953
2023-04-18	20.730	20.950	20.600	20.780	18.156	13,430,009
2023-04-17	20.500	20.890	20.440	20.740	18.121	12,580,841
2023-04-14	20.440	20.670	20.300	20.490	17.903	11,362,803
2023-04-13	20.750	20.880	20.350	20.480	17.894	12,695,695
2023-04-12	20.750	20.850	20.530	20.750	18.130	12,085,742
2023-04-11	20.600	20.920	20.390	20.840	18.208	15,670,943
2023-04-10	20.280	20.760	20.230	20.710	18.095	16,451,161
2023-04-07	21.110	21.210	20.270	20.320	17.754	23,781,320
2023-04-06	20.590	20.650	19.960	20.150	17.606	14,360,038
2023-04-04	20.800	20.800	20.440	20.710	18.095	12,412,089
2023-04-03	20.560	21.130	20.470	20.880	18.243	18,456,578
2023-03-31	20.450	20.680	20.360	20.560	17.964	12,029,587
2023-03-30	20.000	20.460	19.940	20.420	17.841	14,990,982
2023-03-29	20.280	20.350	20.040	20.180	17.632	13,843,797
2023-03-28	20.210	20.390	20.080	20.160	17.614	12,463,931
2023-03-27	20.000	20.250	19.720	20.200	17.649	17,767,167
2023-03-24	20.020	20.180	19.850	20.000	17.475	15,451,214
2023-03-23	19.660	19.990	19.570	19.990	17.466	12,563,434
2023-03-22	20.100	20.230	19.630	19.770	17.274	13,941,748
2023-03-21	19.580	20.050	19.520	20.000	17.475	12,951,650
2023-03-20	19.270	19.800	19.080	19.630	17.151	14,822,543
2023-03-17	19.680	19.740	19.280	19.280	16.845	17,888,699
2023-03-16	20.300	20.450	19.340	19.480	17.020	29,224,761
2023-03-15	20.290	20.830	20.200	20.320	17.754	17,992,250
2023-03-14	20.360	20.520	19.860	20.290	17.728	18,935,153
2023-03-13	20.330	20.600	20.220	20.360	17.789	13,724,725
2023-03-10	20.500	20.790	19.940	20.490	17.903	19,319,173
2023-03-09	21.650	21.880	20.440	20.580	17.981	37,051,006
2023-03-08	21.460	21.760	21.200	21.270	18.584	13,446,648
2023-03-07	21.600	21.900	21.350	21.520	18.803	15,118,238
2023-03-06	21.630	21.850	21.020	21.660	18.925	17,959,869
2023-03-03	21.410	21.850	21.400	21.490	18.776	10,249,870
2023-03-02	21.930	22.130	21.450	21.480	18.768	14,965,660
2023-03-01	21.690	21.760	21.400	21.720	18.977	12,940,197
2023-02-28	21.590	21.760	21.350	21.760	19.012	15,952,960
2023-02-27	20.750	21.780	20.670	21.490	18.776	29,319,640
2023-02-24	22.300	22.300	20.780	20.880	18.243	42,960,642
2023-02-23	21.490	22.340	21.420	22.230	19.423	27,591,245
2023-02-22	22.030	22.080	21.360	21.440	18.733	15,586,952
2023-02-21	21.450	22.380	21.400	22.100	19.309	18,591,592
2023-02-20	21.200	21.480	20.880	21.430	18.724	13,675,805
2023-02-17	21.530	21.820	21.190	21.200	18.523	14,325,621
2023-02-16	22.090	22.380	21.300	21.480	18.768	18,712,659
2023-02-15	22.350	22.850	21.990	22.070	19.283	20,902,974
2023-02-14	22.190	22.450	22.050	22.330	19.510	15,524,996
2023-02-13	21.600	22.450	21.450	22.180	19.379	29,095,877
2023-02-10	21.460	21.680	21.200	21.500	18.785	14,929,070
2023-02-09	21.110	21.620	21.070	21.500	18.785	15,194,654
2023-02-08	21.500	21.660	21.260	21.280	18.593	12,732,214
2023-02-07	21.620	21.770	21.310	21.560	18.838	14,389,602

← NewerPage 15 of 21 · 1,219 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.