Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.730	21.870	21.400	21.630	18.899	17,351,811
2023-02-03	22.140	22.210	21.640	21.880	19.117	20,577,124
2023-02-02	22.520	22.530	22.000	22.110	19.318	23,992,189
2023-02-01	22.270	22.560	22.100	22.440	19.606	31,967,995
2023-01-31	22.050	22.930	22.010	22.270	19.458	25,400,747
2023-01-30	22.200	22.500	21.970	22.080	19.292	31,448,521
2023-01-20	21.830	22.150	21.720	21.910	19.143	17,138,375
2023-01-19	21.890	22.200	21.760	21.830	19.073	19,136,901
2023-01-18	22.000	22.190	21.700	21.780	19.030	19,913,239
2023-01-17	22.080	22.400	21.800	21.970	19.196	26,942,881
2023-01-16	21.790	22.060	21.410	21.710	18.969	23,175,120
2023-01-13	22.090	22.200	21.370	21.820	19.065	29,746,533
2023-01-12	22.080	22.240	21.810	21.920	19.152	16,402,952
2023-01-11	22.200	22.570	21.860	22.000	19.222	27,434,054
2023-01-10	22.150	22.580	21.870	22.080	19.292	39,021,368
2023-01-09	21.450	22.770	20.930	22.010	19.231	69,599,795
2023-01-06	19.390	21.330	19.370	21.110	18.444	81,530,077
2023-01-05	18.830	19.560	18.610	19.390	16.942	30,588,918
2023-01-04	19.140	19.260	18.680	18.760	16.391	18,686,964
2023-01-03	18.740	19.210	18.600	19.160	16.741	20,301,447
2022-12-30	19.150	19.280	18.720	18.740	16.374	16,582,827
2022-12-29	18.960	19.100	18.820	18.830	16.452	14,916,786
2022-12-28	18.850	19.190	18.750	18.940	16.548	25,315,550
2022-12-27	18.320	19.030	18.250	18.940	16.548	37,256,070
2022-12-26	17.140	18.590	17.100	18.350	16.033	31,412,383
2022-12-23	17.050	17.230	16.840	17.100	14.941	12,134,903
2022-12-22	17.890	17.950	17.200	17.220	15.046	18,706,821
2022-12-21	18.280	18.300	17.770	17.810	15.561	11,606,432
2022-12-20	18.100	18.320	17.840	18.250	15.945	11,322,666
2022-12-19	18.440	18.730	18.150	18.170	15.876	13,874,863
2022-12-16	18.590	18.710	18.330	18.520	16.181	17,766,885
2022-12-15	18.530	18.750	18.400	18.680	16.321	15,753,137
2022-12-14	18.590	18.710	18.220	18.470	16.138	16,396,642
2022-12-13	18.500	18.820	18.340	18.610	16.260	21,783,354
2022-12-12	18.450	18.620	18.200	18.470	16.138	15,741,233
2022-12-09	18.780	18.870	18.450	18.470	16.138	23,402,015
2022-12-08	18.910	19.170	18.650	18.820	16.444	18,657,054
2022-12-07	18.850	19.570	18.800	19.050	16.644	25,577,285
2022-12-06	19.200	19.240	18.780	18.990	16.592	29,088,828
2022-12-05	19.700	19.790	19.220	19.320	16.880	39,001,128
2022-12-02	19.250	19.890	19.210	19.810	17.309	39,379,527
2022-12-01	19.500	19.720	19.360	19.400	16.950	32,909,458
2022-11-30	19.400	19.770	19.090	19.540	17.073	42,954,735
2022-11-29	18.780	19.060	18.700	18.900	16.513	17,610,060
2022-11-28	18.680	19.040	18.410	18.900	16.513	21,045,034
2022-11-25	19.300	19.400	18.740	19.000	16.601	29,761,375
2022-11-24	19.450	19.600	19.260	19.580	17.108	32,890,852
2022-11-23	18.390	19.550	18.280	19.500	17.038	63,826,592
2022-11-22	18.490	18.680	18.200	18.350	16.033	21,570,566
2022-11-21	18.030	18.640	17.800	18.590	16.243	27,684,809
2022-11-18	18.200	18.580	17.970	18.100	15.814	25,627,469
2022-11-17	18.280	18.290	17.720	18.200	15.902	32,633,658
2022-11-16	18.660	18.780	18.300	18.330	16.015	25,249,570
2022-11-15	18.350	18.740	18.180	18.740	16.374	30,112,275
2022-11-14	18.610	18.780	18.160	18.240	15.937	27,808,337
2022-11-11	19.290	19.500	18.510	18.630	16.278	42,440,269
2022-11-10	19.210	19.260	18.820	18.890	16.505	19,782,664
2022-11-09	19.740	19.860	19.160	19.300	16.863	22,418,880
2022-11-08	19.890	20.000	19.600	19.790	17.291	16,440,514
2022-11-07	19.900	20.190	19.770	19.900	17.387	32,015,056

← NewerPage 16 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.