Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.320	16.930	16.200	16.810	14.518	33,689,469
2022-02-08	16.530	16.530	15.910	16.460	14.215	30,538,479
2022-02-07	16.100	16.660	16.060	16.580	14.319	41,630,407
2022-01-28	16.140	16.440	15.290	15.880	13.715	41,229,537
2022-01-27	15.900	16.280	15.620	15.940	13.766	49,805,522
2022-01-26	15.660	15.790	15.470	15.690	13.550	16,942,634
2022-01-25	15.920	16.170	15.550	15.560	13.438	19,355,824
2022-01-24	15.620	16.170	15.620	16.030	13.844	20,977,981
2022-01-21	15.990	16.120	15.660	15.760	13.611	22,189,229
2022-01-20	16.600	16.690	15.890	15.970	13.792	31,668,216
2022-01-19	17.160	17.160	16.410	16.590	14.328	25,799,755
2022-01-18	17.260	17.400	16.940	16.990	14.673	21,312,891
2022-01-17	17.050	17.310	16.850	17.240	14.889	26,420,212
2022-01-14	16.760	17.320	16.720	17.150	14.811	29,905,484
2022-01-13	17.330	17.350	16.880	16.910	14.604	28,753,520
2022-01-12	17.160	17.490	17.020	17.430	15.053	27,960,827
2022-01-11	17.660	17.660	16.980	17.050	14.725	27,387,988
2022-01-10	17.300	17.560	17.000	17.380	15.010	31,450,318
2022-01-07	17.790	17.930	17.380	17.440	15.062	33,498,336
2022-01-06	17.880	18.200	17.730	17.870	15.433	39,260,033
2022-01-05	18.130	18.290	17.550	17.860	15.424	48,883,250
2022-01-04	19.000	19.120	17.910	18.170	15.692	56,195,250
2021-12-31	18.570	19.160	18.440	18.870	16.297	39,415,732
2021-12-30	19.290	19.500	18.700	18.740	16.184	52,258,903
2021-12-29	18.690	19.050	18.550	18.690	16.141	34,953,048
2021-12-28	18.120	18.970	18.030	18.890	16.314	47,295,801
2021-12-27	18.220	18.770	18.120	18.190	15.709	50,247,906
2021-12-24	19.290	20.100	18.180	18.400	15.891	97,397,853
2021-12-23	18.920	19.480	18.900	19.040	16.444	67,738,618
2021-12-22	19.650	19.800	19.050	19.080	16.478	64,395,257
2021-12-21	20.420	21.050	19.200	19.650	16.970	95,135,603
2021-12-20	20.350	21.460	19.710	20.890	18.041	104,829,709
2021-12-17	20.730	20.880	20.000	20.110	17.368	53,778,239
2021-12-16	21.700	21.770	20.890	21.000	18.136	63,473,512
2021-12-15	21.700	22.760	21.540	21.770	18.801	87,332,022
2021-12-14	20.940	22.950	20.190	21.890	18.905	105,798,605
2021-12-13	19.910	21.320	19.640	20.940	18.084	94,407,385
2021-12-10	19.890	19.890	18.960	19.640	16.962	73,619,013
2021-12-09	19.980	20.880	19.850	19.940	17.221	82,150,425
2021-12-08	19.470	20.300	19.080	19.810	17.109	77,635,156
2021-12-07	20.480	20.740	19.190	19.290	16.659	98,520,159
2021-12-06	19.110	21.120	19.050	20.670	17.851	154,890,164
2021-12-03	19.250	19.450	18.780	19.200	16.582	60,579,161
2021-12-02	19.500	20.200	19.030	19.450	16.798	95,781,935
2021-12-01	20.350	20.360	19.300	19.730	17.039	88,023,957
2021-11-30	21.000	21.580	19.750	19.950	17.229	165,897,887
2021-11-29	18.410	20.640	18.370	20.640	17.825	128,825,954
2021-11-26	18.590	19.480	18.550	18.760	16.202	98,607,548
2021-11-25	19.310	19.420	18.490	18.620	16.081	107,635,412
2021-11-24	18.800	20.660	18.710	19.190	16.573	198,250,010
2021-11-23	17.640	19.160	17.400	19.160	16.547	166,424,476
2021-11-22	16.600	17.560	16.510	17.420	15.044	140,777,871
2021-11-19	17.840	17.960	16.320	16.750	14.466	169,383,719
2021-11-18	18.400	18.470	17.750	18.120	15.649	149,939,066
2021-11-17	16.770	18.110	16.480	18.110	15.640	190,520,677
2021-11-16	15.500	16.460	15.420	16.460	14.215	101,562,704
2021-11-15	14.830	15.220	14.760	14.960	12.920	37,407,511
2021-11-12	14.450	14.860	14.380	14.760	12.747	30,696,386
2021-11-11	14.390	14.480	14.310	14.370	12.410	16,413,518
2021-11-10	14.260	14.440	14.150	14.440	12.471	19,995,811

← NewerPage 20 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.