Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.340	17.870	17.170	17.180	14.837	77,191,068
2022-05-10	15.870	17.600	15.850	17.340	14.975	87,512,698
2022-05-09	14.950	16.490	14.700	16.230	14.017	78,203,338
2022-05-06	15.080	15.250	14.930	14.990	12.946	26,731,224
2022-05-05	15.080	15.880	14.910	15.540	13.421	44,000,504
2022-04-29	14.900	15.370	14.300	15.290	13.205	54,225,997
2022-04-28	14.510	14.920	14.250	14.830	12.808	43,130,209
2022-04-27	12.800	14.480	12.510	14.370	12.410	42,953,138
2022-04-26	13.040	13.850	12.880	13.160	11.365	28,446,995
2022-04-25	14.430	14.460	13.000	13.000	11.227	27,267,254
2022-04-22	14.490	14.590	13.950	14.420	12.454	22,587,204
2022-04-21	14.360	14.970	14.020	14.620	12.626	35,025,423
2022-04-20	14.500	14.920	14.420	14.450	12.480	30,276,755
2022-04-19	14.100	15.050	14.100	14.570	12.583	42,632,543
2022-04-18	13.250	14.510	13.110	14.100	12.177	40,399,829
2022-04-15	13.210	13.450	13.200	13.370	11.547	11,534,587
2022-04-14	13.300	13.500	13.240	13.320	11.504	11,874,129
2022-04-13	13.380	13.420	13.180	13.210	11.409	11,667,863
2022-04-12	13.100	13.500	12.910	13.470	11.633	18,703,674
2022-04-11	13.750	13.790	13.190	13.210	11.409	21,692,219
2022-04-08	13.300	13.950	13.200	13.700	11.832	37,458,747
2022-04-07	13.240	13.350	13.000	13.080	11.296	16,628,902
2022-04-06	13.520	13.550	13.190	13.290	11.478	15,567,725
2022-04-01	13.470	13.610	13.310	13.510	11.668	12,884,027
2022-03-31	13.850	13.850	13.490	13.530	11.685	15,864,226
2022-03-30	13.600	13.870	13.500	13.860	11.970	16,484,039
2022-03-29	13.800	13.850	13.360	13.480	11.642	16,128,643
2022-03-28	13.680	13.820	13.470	13.690	11.823	17,582,870
2022-03-25	14.170	14.250	13.850	13.880	11.987	15,721,215
2022-03-24	14.240	14.240	13.930	14.100	12.177	16,883,887
2022-03-23	14.230	14.470	14.170	14.350	12.393	20,563,441
2022-03-22	14.300	14.320	14.060	14.150	12.220	16,669,140
2022-03-21	14.240	14.400	14.090	14.300	12.350	18,792,361
2022-03-18	14.200	14.270	14.030	14.150	12.220	19,094,989
2022-03-17	14.190	14.600	14.120	14.310	12.359	32,810,835
2022-03-16	13.690	14.040	13.080	14.010	12.100	29,808,815
2022-03-15	13.730	14.030	13.340	13.370	11.547	24,447,287
2022-03-14	14.110	14.250	13.790	13.810	11.927	19,765,732
2022-03-11	14.050	14.440	13.960	14.350	12.393	23,201,029
2022-03-10	14.380	14.670	14.170	14.350	12.393	36,147,517
2022-03-09	13.960	14.200	13.220	14.190	12.255	38,523,044
2022-03-08	14.680	14.730	13.800	13.890	11.996	46,444,042
2022-03-07	15.880	15.880	14.470	14.690	12.687	60,985,136
2022-03-04	16.000	16.280	15.910	16.020	13.835	20,930,829
2022-03-03	16.790	16.830	16.070	16.120	13.922	37,211,625
2022-03-02	16.840	16.840	16.470	16.740	14.457	31,421,058
2022-03-01	17.250	17.340	16.700	16.970	14.656	39,890,512
2022-02-28	17.110	17.170	16.620	16.990	14.673	41,412,876
2022-02-25	16.620	17.220	16.420	17.090	14.759	62,815,066
2022-02-24	16.510	17.270	16.150	16.430	14.189	63,236,731
2022-02-23	16.290	16.740	15.850	16.610	14.345	52,424,780
2022-02-22	16.360	16.850	16.100	16.690	14.414	35,906,476
2022-02-21	16.330	16.540	16.110	16.490	14.241	23,679,918
2022-02-18	16.450	16.600	16.220	16.420	14.181	22,034,818
2022-02-17	16.270	16.860	16.210	16.610	14.345	34,876,797
2022-02-16	16.250	16.970	16.250	16.430	14.189	43,356,887
2022-02-15	15.910	16.320	15.850	16.190	13.982	22,687,167
2022-02-14	15.500	16.140	15.420	15.880	13.715	24,258,510
2022-02-11	16.520	16.530	15.620	15.720	13.576	40,575,258
2022-02-10	16.740	16.860	16.480	16.610	14.345	23,646,812

← NewerPage 19 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.