Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.590	10.770	10.430	10.710	10.456	1,197,600
2022-05-09	10.330	10.760	10.300	10.650	10.398	1,412,100
2022-05-06	10.470	10.560	10.340	10.410	10.163	1,124,000
2022-05-05	10.540	10.800	10.330	10.650	10.398	1,809,000
2022-04-29	10.100	10.540	10.100	10.430	10.183	2,069,000
2022-04-28	10.230	10.600	9.940	10.010	9.773	2,151,880
2022-04-27	10.570	10.750	9.950	10.630	10.378	5,071,540
2022-04-26	10.990	11.340	10.500	11.050	10.788	3,138,810
2022-04-25	11.620	11.620	10.900	10.970	10.710	3,817,327
2022-04-22	11.810	12.120	11.550	11.740	11.462	2,684,365
2022-04-21	12.500	12.520	11.870	11.930	11.647	1,813,940
2022-04-20	12.520	12.670	12.380	12.530	12.233	1,220,285
2022-04-19	12.400	12.750	12.370	12.540	12.243	1,174,340
2022-04-18	12.040	12.510	11.660	12.460	12.165	1,534,484
2022-04-15	12.780	12.780	12.160	12.180	11.892	2,782,450
2022-04-14	12.820	12.920	12.700	12.770	12.468	2,026,967
2022-04-13	12.770	13.030	12.520	12.850	12.546	2,348,150
2022-04-12	12.500	12.830	12.380	12.820	12.516	2,007,437
2022-04-11	12.740	13.080	12.440	12.520	12.223	2,355,950
2022-04-08	12.910	13.210	12.620	12.830	12.526	1,926,240
2022-04-07	13.280	13.280	12.850	12.920	12.614	2,271,107
2022-04-06	13.100	13.400	13.080	13.330	13.014	2,300,761
2022-04-01	13.610	13.620	13.030	13.130	12.819	4,273,140
2022-03-31	13.690	13.820	13.510	13.730	13.405	2,520,350
2022-03-30	13.680	13.750	13.460	13.690	13.366	3,030,450
2022-03-29	14.260	14.290	13.510	13.600	13.278	4,810,780
2022-03-28	14.120	14.490	13.880	14.210	13.873	3,441,711
2022-03-25	15.020	15.150	14.210	14.270	13.932	6,292,089
2022-03-24	15.850	15.850	14.960	15.030	14.674	5,278,171
2022-03-23	15.460	15.890	14.910	15.890	15.514	7,744,221
2022-03-22	16.020	16.100	15.380	15.450	15.084	7,783,128
2022-03-21	15.620	16.450	15.450	16.230	15.846	11,095,082
2022-03-18	15.300	16.230	15.030	15.660	15.289	10,461,080
2022-03-17	15.850	16.530	15.460	15.590	15.221	17,342,264
2022-03-16	15.450	16.530	15.100	16.530	16.138	18,042,229
2022-03-15	14.430	15.800	14.360	15.030	14.674	15,984,188
2022-03-14	14.800	15.230	14.340	14.360	14.020	8,487,674
2022-03-11	15.780	16.670	14.800	15.400	15.035	14,667,390
2022-03-10	14.040	15.150	13.800	15.150	14.791	5,884,320
2022-03-09	13.840	13.990	13.120	13.770	13.444	1,914,030
2022-03-08	14.200	14.340	13.780	13.840	13.512	2,035,380
2022-03-07	14.140	14.420	14.000	14.090	13.756	1,877,100
2022-03-04	14.410	14.430	14.010	14.150	13.815	1,769,870
2022-03-03	14.470	14.800	14.300	14.370	14.030	1,952,450
2022-03-02	14.360	14.780	14.180	14.620	14.274	2,929,250
2022-03-01	14.130	14.470	14.120	14.230	13.893	2,515,359
2022-02-28	14.200	14.290	13.910	14.130	13.795	1,630,730
2022-02-25	13.950	14.260	13.860	14.140	13.805	2,232,530
2022-02-24	14.050	14.150	13.620	13.860	13.532	2,781,330
2022-02-23	14.240	14.360	13.900	14.130	13.795	1,644,420
2022-02-22	14.360	14.370	14.010	14.180	13.844	2,009,340
2022-02-21	14.000	14.690	13.800	14.360	14.020	3,457,841
2022-02-18	13.980	14.000	13.600	13.940	13.610	2,192,470
2022-02-17	13.700	14.370	13.400	13.920	13.590	4,363,890
2022-02-16	12.940	13.580	12.940	13.500	13.180	2,904,780
2022-02-15	13.090	13.170	12.760	12.890	12.585	1,553,500
2022-02-14	12.620	13.160	12.610	13.150	12.839	1,649,460
2022-02-11	12.890	13.000	12.610	12.730	12.429	1,759,160
2022-02-10	13.090	13.100	12.810	12.890	12.585	1,151,471
2022-02-09	12.990	13.130	12.780	13.040	12.731	1,044,820

← NewerPage 19 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.