Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.690	13.910	13.500	13.650	13.568	1,761,250
2023-02-02	13.800	13.830	13.610	13.670	13.588	890,070
2023-02-01	13.600	13.820	13.400	13.800	13.717	1,619,070
2023-01-31	13.500	13.600	13.250	13.570	13.488	1,276,400
2023-01-30	13.500	13.720	13.360	13.480	13.399	1,412,500
2023-01-20	13.360	13.420	13.200	13.290	13.210	869,100
2023-01-19	13.310	13.420	13.200	13.320	13.240	945,500
2023-01-18	13.120	13.500	13.070	13.370	13.289	1,275,600
2023-01-17	13.230	13.260	13.060	13.120	13.041	867,200
2023-01-16	13.340	13.480	13.030	13.080	13.001	1,509,740
2023-01-13	13.260	13.540	13.170	13.260	13.180	1,529,030
2023-01-12	13.090	13.610	13.050	13.360	13.279	2,478,260
2023-01-11	13.080	13.380	13.060	13.100	13.021	2,141,420
2023-01-10	13.140	13.170	12.900	13.110	13.031	1,155,586
2023-01-09	12.860	13.160	12.860	13.070	12.991	1,835,800
2023-01-06	12.690	13.070	12.650	12.800	12.723	1,548,500
2023-01-05	12.700	12.780	12.330	12.700	12.623	1,234,500
2023-01-04	12.020	12.880	11.990	12.600	12.524	2,518,260
2023-01-03	11.740	12.090	11.740	12.020	11.948	893,260
2022-12-30	11.710	11.780	11.660	11.710	11.639	439,710
2022-12-29	11.820	11.950	11.640	11.680	11.610	395,010
2022-12-28	11.980	12.040	11.780	11.820	11.749	600,400
2022-12-27	11.950	12.170	11.850	11.970	11.898	681,500
2022-12-26	11.560	12.030	11.560	11.950	11.878	760,691
2022-12-23	11.620	11.830	11.430	11.560	11.490	883,600
2022-12-22	12.190	12.260	11.650	11.680	11.610	899,680
2022-12-21	12.190	12.300	12.060	12.100	12.027	614,800
2022-12-20	11.840	12.290	11.840	12.260	12.186	848,980
2022-12-19	12.420	12.560	11.820	12.040	11.967	1,516,350
2022-12-16	12.870	12.870	12.380	12.420	12.345	1,646,200
2022-12-15	12.670	12.900	12.500	12.820	12.743	1,563,890
2022-12-14	13.000	13.100	12.650	12.760	12.683	1,838,570
2022-12-13	13.160	13.160	12.800	13.090	13.011	2,488,490
2022-12-12	12.630	13.880	12.600	13.160	13.081	5,313,110
2022-12-09	12.620	12.710	12.500	12.620	12.544	863,660
2022-12-08	12.630	12.670	12.480	12.560	12.484	813,060
2022-12-07	12.680	12.850	12.540	12.650	12.574	813,080
2022-12-06	12.890	12.900	12.680	12.740	12.663	994,100
2022-12-05	12.740	12.960	12.700	12.900	12.822	1,244,000
2022-12-02	12.570	12.790	12.510	12.720	12.643	978,750
2022-12-01	12.560	12.850	12.490	12.500	12.425	941,170
2022-11-30	12.670	12.670	12.450	12.490	12.415	857,327
2022-11-29	12.470	12.730	12.470	12.630	12.554	947,497
2022-11-28	12.700	12.700	12.350	12.520	12.445	970,400
2022-11-25	12.970	12.970	12.660	12.700	12.623	1,019,900
2022-11-24	12.630	13.080	12.600	12.970	12.892	2,242,105
2022-11-23	12.930	12.930	12.370	12.600	12.524	1,158,520
2022-11-22	12.970	13.000	12.670	12.800	12.723	1,316,035
2022-11-21	12.690	12.970	12.570	12.970	12.892	1,126,690
2022-11-18	12.880	13.000	12.740	12.770	12.693	1,087,840
2022-11-17	12.980	12.980	12.700	12.880	12.802	790,930
2022-11-16	12.660	12.980	12.560	12.850	12.773	1,631,670
2022-11-15	12.460	12.640	12.350	12.600	12.524	1,062,480
2022-11-14	12.550	12.640	12.280	12.480	12.405	960,500
2022-11-11	12.670	12.780	12.400	12.430	12.355	1,224,490
2022-11-10	12.600	12.620	12.470	12.500	12.425	701,360
2022-11-09	12.560	12.700	12.530	12.600	12.524	1,012,800
2022-11-08	12.630	12.670	12.420	12.620	12.544	943,500
2022-11-07	12.610	12.750	12.500	12.650	12.574	1,391,450
2022-11-04	12.630	12.630	12.450	12.590	12.514	1,386,360

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.0800 CNY
2022-05-23	0.2000 CNY
2021-05-24	0.1000 CNY
2020-05-26	0.1612 CNY
2019-04-22	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.