Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.870	12.900	12.610	12.700	11.633	11,367,397
2025-01-21	13.180	13.230	12.850	12.920	11.834	16,401,154
2025-01-20	13.490	13.600	13.110	13.160	12.054	23,636,574
2025-01-17	12.860	13.710	12.820	13.550	12.411	29,643,835
2025-01-16	13.000	13.000	12.800	12.890	11.807	10,279,905
2025-01-15	12.900	13.000	12.670	12.850	11.770	12,175,297
2025-01-14	12.530	12.950	12.470	12.930	11.843	12,652,642
2025-01-13	12.450	12.650	12.410	12.560	11.504	6,661,674
2025-01-10	12.670	12.810	12.550	12.570	11.514	8,431,101
2025-01-09	12.600	13.000	12.580	12.680	11.614	10,317,400
2025-01-08	12.770	12.880	12.470	12.640	11.578	9,726,504
2025-01-07	12.650	12.900	12.530	12.830	11.752	10,163,000
2025-01-06	12.420	12.880	12.410	12.690	11.624	12,648,512
2025-01-03	12.580	12.800	12.380	12.420	11.376	11,318,004
2025-01-02	12.880	13.000	12.420	12.530	11.477	12,284,042
2024-12-31	13.290	13.330	12.890	12.960	11.871	13,662,891
2024-12-30	13.200	13.370	13.110	13.280	12.164	9,015,075
2024-12-27	13.270	13.440	13.220	13.230	12.118	10,365,364
2024-12-26	13.220	13.330	13.150	13.270	12.155	7,399,528
2024-12-25	13.210	13.280	13.110	13.200	12.091	6,583,164
2024-12-24	13.040	13.230	13.020	13.220	12.109	11,397,483
2024-12-23	13.240	13.290	13.000	13.000	11.907	12,760,098
2024-12-20	13.210	13.340	13.180	13.240	12.127	7,216,600
2024-12-19	13.210	13.290	13.060	13.250	12.136	9,261,007
2024-12-18	13.340	13.400	13.290	13.310	12.191	7,001,729
2024-12-17	13.300	13.490	13.280	13.300	12.182	9,254,733
2024-12-16	13.410	13.450	13.270	13.340	12.219	11,311,928
2024-12-13	13.760	13.760	13.460	13.460	12.329	16,816,679
2024-12-12	13.670	13.720	13.530	13.720	12.567	14,879,838
2024-12-11	13.600	13.680	13.560	13.670	12.521	10,873,004
2024-12-10	13.810	13.890	13.580	13.610	12.466	17,167,283
2024-12-09	13.720	13.740	13.480	13.560	12.420	12,888,083
2024-12-06	13.690	13.780	13.430	13.710	12.558	19,567,979
2024-12-05	13.820	13.820	13.640	13.700	12.549	14,935,317
2024-12-04	13.800	13.960	13.690	13.860	12.695	26,702,447
2024-12-03	13.850	13.930	13.630	13.770	12.613	19,514,124
2024-12-02	13.410	14.320	13.360	13.880	12.714	39,539,172
2024-11-29	13.390	13.590	13.270	13.460	12.329	18,451,250
2024-11-28	13.530	13.610	13.350	13.410	12.283	13,372,611
2024-11-27	13.350	13.540	13.160	13.530	12.393	13,400,900
2024-11-26	13.500	13.670	13.330	13.380	12.256	11,661,991
2024-11-25	13.480	13.700	13.340	13.540	12.402	16,168,389
2024-11-22	13.840	14.030	13.480	13.490	12.356	24,603,500
2024-11-21	14.180	14.230	13.800	13.890	12.723	15,571,137
2024-11-20	13.850	13.990	13.790	13.940	12.768	14,998,467
2024-11-19	13.610	13.940	13.530	13.930	12.759	16,559,721
2024-11-18	13.840	13.920	13.470	13.550	12.411	20,672,001
2024-11-15	14.410	14.520	13.810	13.820	12.659	36,315,109
2024-11-14	14.900	15.000	14.400	14.440	13.226	21,586,534
2024-11-13	14.680	14.980	14.610	14.970	13.712	21,895,033
2024-11-12	15.060	15.230	14.650	14.800	13.556	33,166,357
2024-11-11	14.650	15.100	14.530	15.040	13.776	36,140,614
2024-11-08	14.780	15.040	14.620	14.670	13.437	40,421,145
2024-11-07	14.970	14.970	14.420	14.740	13.501	57,251,772
2024-11-06	15.220	15.590	14.880	15.000	13.739	59,432,921
2024-11-05	14.910	15.650	14.770	15.380	14.087	60,101,248
2024-11-04	16.180	16.190	14.700	15.090	13.822	68,158,922
2024-11-01	14.790	16.370	14.700	16.000	14.655	83,738,831
2024-10-31	14.700	15.040	14.530	14.900	13.648	22,002,456
2024-10-30	14.720	14.900	14.550	14.680	13.446	18,567,302

← NewerPage 8 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.