Hengdian Group DMEGC Magnetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.260 | 14.420 | 14.170 | 14.270 | 12.324 | 17,248,058 |
| 2021-11-08 | 14.200 | 14.390 | 13.940 | 14.260 | 12.315 | 17,127,687 |
| 2021-11-05 | 14.100 | 14.520 | 14.060 | 14.180 | 12.246 | 22,452,503 |
| 2021-11-04 | 13.950 | 14.360 | 13.940 | 14.170 | 12.238 | 18,846,588 |
| 2021-11-03 | 14.050 | 14.130 | 13.750 | 13.900 | 12.005 | 16,637,196 |
| 2021-11-02 | 14.500 | 14.530 | 13.910 | 14.040 | 12.125 | 27,634,722 |
| 2021-11-01 | 14.120 | 14.550 | 14.040 | 14.440 | 12.471 | 27,304,106 |
| 2021-10-29 | 13.950 | 14.170 | 13.810 | 14.130 | 12.203 | 19,293,065 |
| 2021-10-28 | 13.960 | 14.190 | 13.500 | 13.950 | 12.048 | 28,371,280 |
| 2021-10-27 | 13.680 | 14.030 | 13.650 | 13.980 | 12.074 | 20,228,353 |
| 2021-10-26 | 13.880 | 13.980 | 13.770 | 13.850 | 11.961 | 18,923,357 |
| 2021-10-25 | 13.280 | 13.970 | 13.280 | 13.900 | 12.005 | 32,098,598 |
← NewerPage 21 of 21 · 1,212 trading days
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.