Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.420	21.520	20.440	20.930	18.287	45,321,805
2022-08-03	21.940	22.510	21.000	21.400	18.698	53,506,153
2022-08-02	23.030	23.110	21.230	22.100	19.309	81,316,163
2022-08-01	24.510	24.550	23.130	23.590	20.611	57,765,255
2022-07-29	24.700	25.050	24.290	24.690	21.572	40,844,186
2022-07-28	24.400	25.600	24.080	24.690	21.572	61,957,031
2022-07-27	23.000	24.420	22.800	24.160	21.109	64,399,418
2022-07-26	22.460	23.170	22.160	22.830	19.947	28,077,922
2022-07-25	22.700	22.970	22.320	22.440	19.606	24,671,192
2022-07-22	23.000	23.450	22.610	22.880	19.991	34,998,484
2022-07-21	23.470	23.470	22.840	23.000	20.096	34,552,079
2022-07-20	24.000	24.000	23.200	23.480	20.515	38,639,758
2022-07-19	24.600	24.750	23.800	23.890	20.873	54,787,031
2022-07-18	23.500	25.150	23.260	24.870	21.730	75,659,237
2022-07-15	23.960	24.480	23.260	23.310	20.367	45,794,799
2022-07-14	23.360	24.360	23.280	24.230	21.170	46,199,938
2022-07-13	22.790	23.960	22.450	23.560	20.585	42,494,467
2022-07-12	23.400	23.760	22.770	22.820	19.938	35,510,232
2022-07-11	24.210	24.590	22.910	23.360	20.410	49,125,306
2022-07-08	25.510	26.190	24.140	24.210	21.153	59,446,392
2022-07-07	24.510	25.800	23.450	25.510	22.289	86,967,515
2022-07-06	24.800	25.030	23.450	23.870	20.856	73,170,888
2022-07-05	25.760	26.100	24.920	25.290	22.097	49,314,683
2022-07-04	25.400	25.880	24.750	25.430	22.219	55,560,577
2022-07-01	26.450	27.330	25.550	25.790	22.533	53,950,333
2022-06-30	25.480	27.490	25.110	26.620	23.259	75,354,419
2022-06-29	27.480	28.000	25.340	25.480	22.263	104,494,014
2022-06-28	24.700	27.060	24.560	27.060	23.643	97,127,266
2022-06-27	24.460	25.100	24.230	24.600	21.494	48,899,353
2022-06-24	24.400	25.160	24.200	24.800	21.668	60,462,195
2022-06-23	22.980	24.720	22.810	24.400	21.319	87,792,132
2022-06-22	22.460	23.840	21.980	22.590	19.737	88,594,004
2022-06-21	25.020	25.200	23.130	23.130	20.209	114,338,767
2022-06-20	24.960	25.970	23.990	25.700	22.455	96,952,282
2022-06-17	26.280	26.990	24.920	25.470	22.254	90,959,804
2022-06-16	23.540	26.070	23.540	26.070	22.778	95,464,367
2022-06-15	24.880	25.350	23.700	23.700	20.707	60,290,187
2022-06-14	24.200	25.020	23.490	25.020	21.861	72,033,450
2022-06-13	25.100	25.250	23.720	24.900	21.756	96,161,628
2022-06-10	23.600	26.510	23.300	25.450	22.236	123,148,643
2022-06-09	22.890	24.770	22.550	24.100	21.057	125,824,662
2022-06-08	24.110	24.200	21.510	23.100	20.183	122,322,239
2022-06-07	24.360	24.580	23.030	23.800	20.795	92,740,097
2022-06-06	22.550	24.650	22.000	23.650	20.664	156,643,786
2022-06-02	22.000	22.630	21.700	22.410	19.580	92,494,444
2022-06-01	22.700	22.700	21.460	21.880	19.117	110,742,579
2022-05-31	23.340	23.880	22.200	22.840	19.956	111,559,062
2022-05-30	22.980	23.990	22.250	23.600	20.620	126,348,293
2022-05-27	23.000	23.420	21.840	23.150	20.227	117,003,152
2022-05-26	22.550	23.600	21.770	22.960	20.061	122,154,372
2022-05-25	23.520	23.520	22.050	22.890	20.000	130,489,269
2022-05-24	23.860	24.180	22.990	23.610	20.629	125,291,287
2022-05-23	24.000	24.500	22.910	24.400	21.319	154,273,112
2022-05-20	21.490	22.750	20.890	22.750	19.877	89,766,996
2022-05-19	18.850	20.920	18.850	20.920	18.067	82,460,273
2022-05-18	18.650	19.330	18.200	19.020	16.426	55,258,411
2022-05-17	17.550	18.650	17.380	18.400	15.891	47,903,534
2022-05-16	18.130	18.500	17.600	17.700	15.286	37,675,505
2022-05-13	17.300	18.050	17.250	17.860	15.424	54,557,205
2022-05-12	17.000	17.450	16.900	17.250	14.898	29,216,122

← NewerPage 18 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.