Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.570	12.860	12.180	12.240	12.166	1,978,894
2022-08-02	13.010	13.050	12.330	12.490	12.415	2,204,870
2022-08-01	13.190	13.260	13.000	13.120	13.041	1,830,290
2022-07-29	12.970	13.380	12.860	13.250	13.170	2,481,060
2022-07-28	12.710	13.290	12.620	12.970	12.892	2,545,942
2022-07-27	12.610	12.840	12.590	12.660	12.584	1,504,830
2022-07-26	12.630	12.780	12.360	12.710	12.633	1,412,060
2022-07-25	12.680	12.850	12.420	12.610	12.534	1,876,760
2022-07-22	12.220	12.750	12.220	12.710	12.633	2,520,850
2022-07-21	12.390	12.510	12.280	12.310	12.236	1,319,200
2022-07-20	12.460	12.600	12.270	12.430	12.355	1,235,700
2022-07-19	12.290	12.510	12.270	12.460	12.385	1,836,950
2022-07-18	12.020	12.480	12.020	12.250	12.176	2,376,900
2022-07-15	12.390	12.490	11.990	11.990	11.918	3,500,590
2022-07-14	12.750	12.890	12.430	12.550	12.474	3,793,250
2022-07-13	11.920	12.480	11.920	12.410	12.335	3,304,931
2022-07-12	12.010	12.510	11.940	12.050	11.977	3,158,318
2022-07-11	11.880	12.160	11.810	12.030	11.957	1,627,207
2022-07-08	11.910	12.230	11.820	11.880	11.808	2,094,680
2022-07-07	11.690	11.880	11.560	11.820	11.749	1,233,360
2022-07-06	11.840	11.840	11.570	11.690	11.620	1,474,530
2022-07-05	11.930	11.990	11.660	11.840	11.769	1,638,200
2022-07-04	11.980	12.050	11.770	11.930	11.858	1,285,000
2022-07-01	12.020	12.180	11.830	11.900	11.828	1,202,090
2022-06-30	11.930	12.210	11.930	11.980	11.908	1,412,070
2022-06-29	12.350	12.400	11.940	12.010	11.938	2,059,731
2022-06-28	12.120	12.450	12.000	12.350	12.276	2,421,460
2022-06-27	12.250	12.250	12.030	12.120	12.047	2,009,801
2022-06-24	11.960	12.060	11.890	12.050	11.977	1,979,210
2022-06-23	11.660	11.950	11.620	11.950	11.878	1,762,460
2022-06-22	11.950	11.950	11.610	11.670	11.600	1,595,960
2022-06-21	12.000	12.230	11.750	11.950	11.878	2,529,080
2022-06-20	11.800	11.960	11.660	11.900	11.828	1,799,920
2022-06-17	11.720	11.850	11.500	11.770	11.699	1,693,580
2022-06-16	11.580	11.740	11.310	11.730	11.659	1,548,990
2022-06-15	11.580	11.700	11.500	11.540	11.470	1,576,600
2022-06-14	11.540	11.570	11.250	11.550	11.480	1,190,078
2022-06-13	11.460	11.700	11.300	11.660	11.590	1,376,110
2022-06-10	11.300	11.570	11.300	11.550	11.480	1,099,100
2022-06-09	11.560	11.620	11.370	11.380	11.311	1,368,540
2022-06-08	11.830	11.830	11.380	11.610	11.540	1,595,500
2022-06-07	11.850	11.930	11.650	11.750	11.679	1,595,350
2022-06-06	11.610	11.950	11.610	11.850	11.779	2,724,611
2022-06-02	11.680	11.730	11.510	11.640	11.570	2,219,657
2022-06-01	11.660	11.830	11.530	11.760	11.689	3,202,094
2022-05-31	11.590	11.710	11.400	11.690	11.620	3,489,814
2022-05-30	12.060	12.100	11.520	11.710	11.639	6,419,276
2022-05-27	11.050	12.080	11.050	12.080	12.007	2,254,351
2022-05-26	11.000	11.100	10.820	10.980	10.914	1,209,450
2022-05-25	10.870	11.040	10.500	11.030	10.964	1,321,940
2022-05-24	11.230	11.280	10.700	10.720	10.655	1,547,650
2022-05-23	11.120	11.250	11.050	11.200	11.132	1,076,360
2022-05-20	11.180	11.310	11.100	11.260	10.993	1,321,830
2022-05-19	10.900	11.220	10.880	11.180	10.915	1,288,430
2022-05-18	10.950	11.170	10.810	11.070	10.808	1,202,600
2022-05-17	10.810	11.040	10.750	10.880	10.622	1,088,145
2022-05-16	11.000	11.120	10.820	10.980	10.720	1,472,311
2022-05-13	10.770	10.960	10.730	10.920	10.661	1,372,100
2022-05-12	10.620	10.790	10.580	10.780	10.525	1,828,550
2022-05-11	10.790	10.950	10.570	10.600	10.349	1,997,640

← NewerPage 18 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.