Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.990	13.130	12.780	13.040	12.731	1,044,820
2022-02-08	12.960	12.970	12.700	12.960	12.653	1,056,861
2022-02-07	12.720	12.930	12.520	12.770	12.468	1,850,350
2022-01-28	12.280	12.780	12.280	12.600	12.302	1,523,310
2022-01-27	12.550	12.870	12.120	12.230	11.940	1,307,250
2022-01-26	12.210	12.690	12.210	12.620	12.321	1,305,000
2022-01-25	12.720	12.940	12.220	12.220	11.931	1,559,860
2022-01-24	12.960	13.170	12.650	12.730	12.429	1,221,580
2022-01-21	12.850	13.090	12.660	12.960	12.653	1,243,290
2022-01-20	13.820	13.940	12.810	12.840	12.536	2,558,871
2022-01-19	13.390	13.860	13.330	13.770	13.444	2,152,320
2022-01-18	13.930	14.080	13.400	13.440	13.122	1,796,670
2022-01-17	13.700	14.090	13.700	13.930	13.600	1,839,920
2022-01-14	13.810	14.000	13.500	13.570	13.249	1,973,402
2022-01-13	13.850	14.040	13.750	13.810	13.483	1,060,980
2022-01-12	13.530	13.940	13.500	13.880	13.551	1,955,532
2022-01-11	13.520	13.750	13.460	13.540	13.219	1,251,371
2022-01-10	13.300	13.600	13.090	13.550	13.229	1,154,500
2022-01-07	13.560	13.690	13.280	13.320	13.005	1,513,761
2022-01-06	13.310	13.660	13.220	13.560	13.239	1,538,490
2022-01-05	13.480	13.690	13.100	13.260	12.946	1,543,610
2022-01-04	13.320	13.660	13.250	13.530	13.210	1,917,150
2021-12-31	13.260	13.380	13.170	13.210	12.897	856,232
2021-12-30	13.260	13.350	13.100	13.260	12.946	1,033,220
2021-12-29	12.850	13.380	12.750	13.250	12.936	2,190,340
2021-12-28	12.680	12.880	12.590	12.830	12.526	787,569
2021-12-27	12.450	12.680	12.330	12.660	12.360	1,030,550
2021-12-24	12.850	12.970	12.320	12.370	12.077	1,742,870
2021-12-23	13.180	13.240	12.820	12.890	12.585	1,259,403
2021-12-22	13.270	13.390	13.100	13.160	12.848	965,966
2021-12-21	12.990	13.280	12.770	13.230	12.917	1,296,570
2021-12-20	13.270	13.340	13.000	13.040	12.731	1,572,960
2021-12-17	13.500	13.500	13.110	13.110	12.800	990,833
2021-12-16	13.110	13.440	13.110	13.400	13.083	1,525,250
2021-12-15	13.250	13.350	12.980	13.100	12.790	1,533,921
2021-12-14	13.040	13.470	12.950	13.250	12.936	1,568,500
2021-12-13	13.150	13.150	12.830	13.140	12.829	1,240,391
2021-12-10	12.950	13.250	12.800	13.120	12.809	1,267,161
2021-12-09	12.980	13.030	12.780	13.000	12.692	1,163,271
2021-12-08	12.990	13.070	12.820	12.990	12.682	1,022,600
2021-12-07	13.220	13.420	12.300	12.990	12.682	1,446,560
2021-12-06	13.700	13.700	13.180	13.220	12.907	1,165,280
2021-12-03	13.840	13.970	13.540	13.580	13.258	1,319,009
2021-12-02	14.020	14.200	13.750	13.760	13.434	1,385,710
2021-12-01	13.870	14.110	13.830	14.020	13.688	2,096,660
2021-11-30	14.000	14.250	13.680	13.730	13.405	3,120,281
2021-11-29	13.360	13.950	13.340	13.910	13.581	1,900,100
2021-11-26	13.390	13.750	13.270	13.660	13.336	1,990,720
2021-11-25	13.360	13.600	13.220	13.510	13.190	1,359,600
2021-11-24	13.400	13.630	13.250	13.450	13.131	1,866,619
2021-11-23	13.520	13.860	13.260	13.530	13.210	2,799,830
2021-11-22	13.230	13.430	13.000	13.130	12.819	1,209,340
2021-11-19	13.000	13.320	12.730	13.240	12.926	1,766,960
2021-11-18	13.170	13.540	12.980	13.020	12.712	1,364,030
2021-11-17	12.950	13.280	12.710	13.190	12.878	1,972,600
2021-11-16	13.270	13.270	12.720	12.830	12.526	2,652,560
2021-11-15	13.720	13.950	13.150	13.340	13.024	3,134,660
2021-11-12	12.860	13.680	12.860	13.620	13.297	3,670,140
2021-11-11	12.360	13.090	12.230	12.860	12.555	2,856,910
2021-11-10	12.030	12.440	12.030	12.350	12.058	2,108,679

← NewerPage 20 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.