Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.170	13.190	12.890	12.930	11.843	20,119,100
2025-04-25	13.090	13.250	12.980	13.160	12.054	20,612,700
2025-04-24	13.130	13.290	12.980	13.000	11.907	26,834,500
2025-04-23	12.970	13.240	12.900	13.080	11.981	25,679,432
2025-04-22	13.000	13.020	12.870	12.890	11.807	19,550,247
2025-04-21	13.080	13.170	12.720	13.010	11.917	27,070,300
2025-04-18	12.860	13.060	12.780	13.010	11.917	11,075,600
2025-04-17	12.750	12.990	12.720	12.870	11.788	12,250,100
2025-04-16	13.060	13.110	12.700	12.850	11.770	17,165,189
2025-04-15	13.180	13.220	13.020	13.080	11.981	15,180,100
2025-04-14	13.200	13.420	13.060	13.180	12.072	25,342,898
2025-04-11	12.620	13.070	12.550	12.990	11.898	24,946,928
2025-04-10	12.960	13.240	12.670	12.700	11.633	42,885,398
2025-04-09	12.310	12.560	11.700	12.420	11.376	42,394,401
2025-04-08	12.950	13.060	12.330	12.550	11.495	53,905,250
2025-04-07	13.700	13.750	13.020	13.020	11.926	31,511,413
2025-04-03	14.620	14.780	14.320	14.470	13.254	35,055,540
2025-04-02	15.290	15.450	15.180	15.250	13.968	16,511,585
2025-04-01	15.400	15.480	15.180	15.220	13.941	16,694,900
2025-03-31	15.350	15.480	15.160	15.320	14.032	17,900,243
2025-03-28	15.670	15.670	15.300	15.400	14.106	22,257,704
2025-03-27	15.800	15.800	15.430	15.580	14.271	24,652,461
2025-03-26	15.730	16.080	15.600	15.870	14.536	28,291,233
2025-03-25	15.780	16.090	15.570	15.680	14.362	24,151,100
2025-03-24	15.760	15.930	15.560	15.810	14.481	27,670,766
2025-03-21	15.770	15.820	15.460	15.710	14.390	35,530,549
2025-03-20	15.940	16.030	15.680	15.730	14.408	34,194,582
2025-03-19	16.080	16.180	15.830	15.970	14.628	43,544,711
2025-03-18	15.830	16.290	15.820	16.200	14.839	51,952,005
2025-03-17	15.780	16.100	15.560	15.790	14.463	71,265,016
2025-03-14	15.450	15.880	15.400	15.510	14.207	101,710,515
2025-03-13	14.970	15.560	14.880	15.450	14.152	127,169,420
2025-03-12	14.950	15.110	14.700	15.110	13.840	80,262,418
2025-03-11	13.520	13.740	13.410	13.740	12.585	26,674,732
2025-03-10	13.310	13.750	13.280	13.680	12.530	36,279,567
2025-03-07	13.280	13.450	13.200	13.300	12.182	20,190,190
2025-03-06	13.090	13.360	13.090	13.290	12.173	21,267,806
2025-03-05	13.180	13.240	12.970	13.080	11.981	13,450,400
2025-03-04	13.030	13.230	12.970	13.210	12.100	14,188,608
2025-03-03	12.900	13.290	12.900	13.090	11.990	21,716,004
2025-02-28	13.200	13.280	12.850	12.900	11.816	17,584,367
2025-02-27	13.260	13.330	13.060	13.210	12.100	18,537,800
2025-02-26	13.000	13.250	13.000	13.250	12.136	20,441,121
2025-02-25	12.980	13.090	12.880	13.000	11.907	11,448,007
2025-02-24	13.050	13.130	12.900	13.040	11.944	16,066,061
2025-02-21	13.070	13.140	12.900	13.030	11.935	18,088,352
2025-02-20	13.010	13.240	12.970	13.120	12.017	20,839,388
2025-02-19	12.650	13.030	12.630	13.010	11.917	17,406,404
2025-02-18	12.840	12.910	12.630	12.680	11.614	13,037,466
2025-02-17	12.940	12.980	12.700	12.840	11.761	15,375,774
2025-02-14	12.860	13.040	12.850	12.940	11.853	11,003,674
2025-02-13	13.010	13.090	12.880	12.890	11.807	13,258,961
2025-02-12	12.930	13.090	12.910	13.060	11.962	11,937,911
2025-02-11	13.070	13.090	12.930	12.990	11.898	9,911,800
2025-02-10	13.160	13.200	13.020	13.070	11.972	18,153,719
2025-02-07	13.170	13.380	13.090	13.220	12.109	21,680,798
2025-02-06	12.740	13.210	12.720	13.200	12.091	18,410,961
2025-02-05	12.930	12.990	12.710	12.810	11.733	12,290,250
2025-01-27	13.020	13.100	12.850	12.870	11.788	8,745,541
2025-01-24	12.700	13.000	12.630	12.990	11.898	13,004,179

← NewerPage 7 of 21 · 1,213 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.