Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.850	15.560	14.730	14.800	13.556	43,828,800
2024-10-28	15.300	15.330	14.580	14.680	13.446	43,360,847
2024-10-25	14.150	15.380	14.100	15.240	13.959	59,008,204
2024-10-24	14.330	14.370	13.950	14.050	12.869	14,502,548
2024-10-23	13.890	14.600	13.870	14.270	13.071	29,644,284
2024-10-22	13.690	13.990	13.600	13.920	12.750	20,326,704
2024-10-21	13.530	14.120	13.530	13.760	12.604	20,103,071
2024-10-18	13.110	13.790	13.060	13.470	12.338	19,431,347
2024-10-17	13.440	13.500	13.110	13.110	12.008	9,245,084
2024-10-16	13.360	13.580	13.200	13.230	12.118	10,854,706
2024-10-15	13.700	13.820	13.410	13.410	12.283	12,770,598
2024-10-14	13.420	13.790	13.220	13.740	12.585	14,363,512
2024-10-11	14.150	14.200	13.260	13.400	12.274	16,116,717
2024-10-10	14.140	14.450	13.890	14.100	12.915	22,627,328
2024-10-09	14.600	14.740	13.710	13.990	12.814	36,828,692
2024-10-08	15.610	15.610	14.090	14.900	13.648	45,964,299
2024-09-30	13.600	14.260	13.380	14.190	12.997	33,269,943
2024-09-27	12.450	13.150	12.450	12.980	11.889	22,181,238
2024-09-26	11.900	12.280	11.800	12.270	11.239	14,052,421
2024-09-25	11.750	12.120	11.750	11.900	10.900	16,279,824
2024-09-24	11.200	11.720	11.150	11.650	10.671	16,826,869
2024-09-23	11.210	11.400	11.140	11.160	10.222	7,990,170
2024-09-20	11.600	11.640	11.100	11.230	10.286	15,067,544
2024-09-19	11.500	11.770	11.320	11.600	10.625	8,828,800
2024-09-18	11.620	11.650	11.350	11.390	10.433	7,884,146
2024-09-13	11.940	11.970	11.400	11.620	10.643	10,351,621
2024-09-12	11.900	12.240	11.900	11.900	10.900	6,975,021
2024-09-11	11.770	12.090	11.770	11.900	10.900	5,982,167
2024-09-10	11.790	11.900	11.600	11.830	10.836	5,977,869
2024-09-09	11.850	11.990	11.680	11.780	10.790	9,380,599
2024-09-06	12.150	12.200	11.920	11.940	10.937	8,620,500
2024-09-05	12.180	12.330	12.100	12.180	11.156	6,914,450
2024-09-04	12.100	12.270	12.070	12.180	11.156	7,016,999
2024-09-03	11.890	12.210	11.810	12.160	11.138	10,444,500
2024-09-02	12.010	12.180	11.870	11.870	10.872	11,286,900
2024-08-30	12.190	12.340	12.060	12.070	11.056	22,325,025
2024-08-29	11.400	12.260	11.400	12.180	11.156	12,928,404
2024-08-28	11.750	11.810	11.590	11.750	10.763	5,526,400
2024-08-27	11.890	11.890	11.680	11.790	10.799	6,013,774
2024-08-26	11.840	12.080	11.780	11.890	10.891	8,996,290
2024-08-23	11.750	11.920	11.700	11.840	10.845	4,042,650
2024-08-22	11.950	12.030	11.770	11.810	10.817	5,579,594
2024-08-21	11.960	12.090	11.860	11.950	10.946	6,037,624
2024-08-20	12.320	12.430	11.930	11.970	10.964	10,438,504
2024-08-19	12.510	12.620	12.200	12.340	11.303	18,893,041
2024-08-16	12.120	12.160	11.880	11.900	10.900	5,801,346
2024-08-15	12.170	12.270	12.000	12.080	11.065	8,278,728
2024-08-14	12.360	12.470	12.150	12.230	11.202	5,555,565
2024-08-13	12.090	12.390	12.090	12.370	11.330	7,591,804
2024-08-12	12.250	12.340	12.090	12.150	11.129	4,880,300
2024-08-09	12.380	12.440	12.210	12.210	11.184	5,342,317
2024-08-08	12.340	12.450	12.280	12.330	11.294	7,214,682
2024-08-07	12.170	12.470	12.070	12.350	11.312	12,728,231
2024-08-06	12.090	12.380	12.060	12.170	11.147	9,094,861
2024-08-05	12.160	12.480	12.060	12.060	11.046	12,253,652
2024-08-02	12.050	12.360	12.010	12.160	11.138	13,073,246
2024-08-01	12.190	12.330	12.070	12.100	11.083	7,770,111
2024-07-31	11.780	12.260	11.720	12.200	11.175	12,702,808
2024-07-30	11.580	11.830	11.480	11.800	10.808	7,386,672
2024-07-29	11.730	11.840	11.610	11.620	10.643	6,640,797

← NewerPage 9 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.