Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.250	12.550	12.250	12.550	12.474	1,845,940
2022-11-02	12.400	12.440	12.260	12.360	12.285	1,365,620
2022-11-01	12.160	12.370	12.030	12.350	12.276	1,537,446
2022-10-31	12.100	12.230	11.750	12.050	11.977	1,066,780
2022-10-28	12.320	12.320	11.880	11.950	11.878	1,808,180
2022-10-27	12.120	12.680	12.050	12.320	12.246	2,736,150
2022-10-26	12.390	12.410	12.180	12.290	12.216	1,781,190
2022-10-25	12.050	12.480	11.950	12.410	12.335	2,516,351
2022-10-24	11.970	12.380	11.900	12.060	11.987	1,936,312
2022-10-21	11.660	12.250	11.660	11.970	11.898	1,579,890
2022-10-20	11.740	11.920	11.580	11.860	11.788	1,073,750
2022-10-19	11.680	11.840	11.660	11.800	11.729	859,050
2022-10-18	11.710	11.900	11.630	11.770	11.699	1,011,900
2022-10-17	11.590	11.780	11.500	11.760	11.689	1,139,550
2022-10-14	11.400	11.660	11.300	11.610	11.540	1,486,830
2022-10-13	11.200	11.440	11.170	11.320	11.252	1,096,180
2022-10-12	11.070	11.290	10.770	11.290	11.222	1,720,060
2022-10-11	10.950	11.200	10.950	11.120	11.053	1,008,700
2022-10-10	11.160	11.250	10.920	10.950	10.884	1,559,820
2022-09-30	11.750	11.850	11.000	11.130	11.063	3,430,430
2022-09-29	11.650	12.100	11.370	11.980	11.908	4,411,890
2022-09-28	11.580	12.070	11.490	11.730	11.659	3,245,050
2022-09-27	11.260	11.650	11.260	11.630	11.560	1,201,820
2022-09-26	11.460	11.590	11.260	11.300	11.232	1,171,515
2022-09-23	11.630	11.760	11.420	11.460	11.391	1,015,630
2022-09-22	11.800	11.880	11.620	11.650	11.580	935,000
2022-09-21	11.660	11.810	11.510	11.760	11.689	930,300
2022-09-20	11.470	11.720	11.350	11.660	11.590	1,396,990
2022-09-19	11.480	11.610	11.200	11.340	11.272	1,552,360
2022-09-16	11.750	11.840	11.400	11.500	11.431	1,418,020
2022-09-15	12.260	12.340	11.630	11.750	11.679	2,365,290
2022-09-14	12.450	12.450	12.070	12.240	12.166	1,621,442
2022-09-13	12.440	12.600	12.360	12.450	12.375	1,135,610
2022-09-09	12.770	12.790	12.350	12.390	12.315	1,882,630
2022-09-08	13.030	13.200	12.680	12.700	12.623	2,185,892
2022-09-07	12.810	13.120	12.800	13.030	12.951	2,093,121
2022-09-06	12.830	12.900	12.700	12.880	12.802	1,437,930
2022-09-05	12.620	13.030	12.620	12.830	12.753	1,715,200
2022-09-02	12.350	12.880	12.330	12.710	12.633	2,258,850
2022-09-01	12.420	12.680	12.360	12.390	12.315	1,611,500
2022-08-31	13.130	13.170	12.440	12.480	12.405	3,013,455
2022-08-30	13.670	13.920	13.090	13.170	13.091	3,510,260
2022-08-29	12.690	13.490	12.660	13.350	13.270	2,639,439
2022-08-26	12.990	13.290	12.980	13.050	12.971	2,424,199
2022-08-25	13.350	13.490	12.820	13.050	12.971	3,755,515
2022-08-24	14.150	14.150	13.270	13.270	13.190	5,401,470
2022-08-23	14.010	14.250	13.830	14.170	14.085	6,043,990
2022-08-22	14.300	14.340	13.890	14.070	13.985	5,623,660
2022-08-19	15.220	15.450	14.200	14.390	14.303	12,217,827
2022-08-18	13.850	15.220	13.700	15.220	15.128	9,391,089
2022-08-17	13.500	14.000	13.260	13.840	13.757	3,945,729
2022-08-16	13.460	13.750	13.350	13.480	13.399	2,461,588
2022-08-15	13.010	13.580	12.930	13.450	13.369	2,651,680
2022-08-12	13.240	13.270	13.000	13.010	12.932	1,767,291
2022-08-11	13.320	13.470	13.170	13.250	13.170	1,963,600
2022-08-10	12.900	13.410	12.720	13.410	13.329	2,853,788
2022-08-09	12.970	13.340	12.840	12.860	12.782	1,728,090
2022-08-08	12.560	13.070	12.390	12.970	12.892	1,690,610
2022-08-05	12.700	12.760	12.270	12.500	12.425	1,663,243
2022-08-04	12.330	12.780	12.320	12.700	12.623	1,760,610

← NewerPage 17 of 21 · 1,212 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.