Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.040	20.060	18.980	19.900	17.387	40,157,305
2022-11-03	18.490	19.140	18.400	19.040	16.636	31,857,237
2022-11-02	18.400	18.890	18.280	18.720	16.356	34,541,630
2022-11-01	17.990	18.650	17.880	18.460	16.129	48,755,386
2022-10-31	17.870	18.280	17.570	17.720	15.482	28,681,221
2022-10-28	18.970	18.970	17.770	18.020	15.745	56,542,000
2022-10-27	19.410	19.820	19.200	19.200	16.776	43,067,468
2022-10-26	19.300	19.650	18.870	19.250	16.819	40,112,360
2022-10-25	19.100	19.450	18.350	19.150	16.732	35,108,023
2022-10-24	19.200	19.500	18.820	19.100	16.688	31,347,375
2022-10-21	19.200	19.440	19.050	19.100	16.688	21,212,847
2022-10-20	19.710	19.710	18.800	19.230	16.802	37,161,520
2022-10-19	20.200	20.720	19.650	19.720	17.230	42,242,194
2022-10-18	20.390	20.480	19.900	20.170	17.623	48,312,872
2022-10-17	20.720	20.850	20.000	20.510	17.920	36,724,507
2022-10-14	20.670	21.310	20.030	20.980	18.331	46,362,378
2022-10-13	20.350	20.600	20.010	20.290	17.728	32,576,261
2022-10-12	20.200	20.360	18.800	20.350	17.780	41,907,380
2022-10-11	19.510	20.460	19.470	20.170	17.623	30,055,799
2022-10-10	19.820	20.290	19.200	19.400	16.950	21,335,954
2022-09-30	20.500	20.700	19.750	19.790	17.291	20,712,137
2022-09-29	20.860	20.880	20.000	20.640	18.034	19,313,446
2022-09-28	21.280	21.650	20.450	20.450	17.868	24,684,560
2022-09-27	21.060	21.490	20.600	21.430	18.724	30,475,202
2022-09-26	20.840	21.590	20.840	21.270	18.584	35,193,382
2022-09-23	21.500	22.250	20.760	21.360	18.663	46,084,832
2022-09-22	20.800	21.990	20.480	20.990	18.339	30,802,789
2022-09-21	21.000	21.670	20.670	20.810	18.182	50,082,785
2022-09-20	19.920	21.670	19.920	21.330	18.637	61,477,122
2022-09-19	19.600	20.070	19.430	19.700	17.212	18,543,893
2022-09-16	21.210	21.290	19.510	19.580	17.108	35,177,414
2022-09-15	22.350	22.350	20.460	20.670	18.060	34,978,522
2022-09-14	22.300	22.650	21.890	22.160	19.362	18,424,863
2022-09-13	22.500	22.750	22.250	22.600	19.746	18,334,788
2022-09-09	22.880	23.090	21.890	22.440	19.606	20,985,284
2022-09-08	23.340	23.630	22.760	22.820	19.938	23,718,846
2022-09-07	22.200	23.540	22.010	23.290	20.349	44,506,868
2022-09-06	21.210	22.330	20.820	22.290	19.475	37,789,689
2022-09-05	21.280	21.760	21.000	21.110	18.444	18,845,995
2022-09-02	21.350	21.620	20.700	21.280	18.593	17,994,847
2022-09-01	21.360	21.550	20.940	20.990	18.339	20,466,995
2022-08-31	22.430	22.670	21.200	21.290	18.602	33,826,711
2022-08-30	22.400	23.450	22.100	22.670	19.807	31,316,515
2022-08-29	21.770	22.830	21.580	22.470	19.633	25,240,875
2022-08-26	22.290	22.610	22.000	22.100	19.309	23,576,757
2022-08-25	22.610	22.890	21.700	22.000	19.222	30,691,264
2022-08-24	24.090	24.250	22.580	22.600	19.746	36,955,036
2022-08-23	23.520	24.800	23.520	24.070	21.031	36,481,241
2022-08-22	23.430	24.150	23.100	23.730	20.733	47,765,126
2022-08-19	25.400	25.880	23.550	23.550	20.576	82,583,964
2022-08-18	24.150	25.750	23.920	25.750	22.498	69,782,094
2022-08-17	24.000	24.260	23.250	23.410	20.454	36,138,584
2022-08-16	24.000	24.990	23.710	24.250	21.188	32,032,941
2022-08-15	23.100	24.160	22.880	23.980	20.952	37,106,059
2022-08-12	23.800	24.090	23.160	23.180	20.253	28,211,409
2022-08-11	23.230	24.130	23.180	23.900	20.882	41,137,279
2022-08-10	23.100	23.770	22.990	23.230	20.297	40,952,303
2022-08-09	21.860	23.380	21.750	23.180	20.253	54,393,405
2022-08-08	21.340	22.090	21.000	22.000	19.222	33,571,588
2022-08-05	21.140	21.570	20.910	21.430	18.724	30,937,396

← NewerPage 17 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.