Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	77.000	79.970	76.410	76.510	24.826	32,882,117
2024-01-25	81.020	81.300	75.180	78.100	25.341	60,681,644
2024-01-24	81.330	82.850	79.000	82.250	26.688	36,433,907
2024-01-23	83.200	87.000	79.000	81.430	26.422	48,942,425
2024-01-22	80.000	87.100	79.410	83.200	26.996	50,195,209
2024-01-19	92.000	92.480	83.590	83.590	27.123	58,776,534
2024-01-18	87.000	92.880	86.990	92.880	30.137	59,329,538
2024-01-17	86.300	90.300	85.870	87.770	28.479	43,330,512
2024-01-16	88.110	89.400	85.700	87.800	28.489	40,997,843
2024-01-15	89.200	89.200	89.200	89.200	28.943	0
2024-01-12	91.510	93.000	88.900	89.200	28.943	53,544,314
2024-01-11	86.050	94.270	85.750	92.600	30.046	76,951,547
2024-01-10	78.970	87.780	78.600	87.780	28.482	84,833,215
2024-01-09	79.510	83.300	77.330	79.800	25.893	53,136,766
2024-01-08	76.000	81.770	76.000	80.290	26.052	57,998,717
2024-01-05	77.760	79.060	75.500	76.460	24.809	36,145,293
2024-01-04	78.560	80.320	77.240	78.000	25.309	34,420,807
2024-01-03	79.970	80.670	78.360	79.610	25.831	36,692,049
2024-01-02	82.000	82.000	79.000	79.150	25.682	55,449,890
2023-12-29	82.260	84.600	81.010	83.900	27.223	55,685,610
2023-12-28	79.160	88.940	78.270	83.990	27.253	90,630,195
2023-12-27	79.600	81.680	77.880	80.850	26.234	63,129,635
2023-12-26	75.090	81.750	74.100	81.270	26.370	73,314,518
2023-12-25	72.750	76.480	72.560	75.500	24.498	68,841,990
2023-12-22	67.970	73.700	67.120	73.310	23.787	87,822,526
2023-12-21	60.600	67.000	60.600	67.000	21.740	42,683,850
2023-12-20	60.670	62.700	60.280	60.910	19.764	34,043,957
2023-12-19	57.850	63.720	57.510	60.910	19.764	44,697,005
2023-12-18	58.260	60.770	57.180	58.220	18.891	23,837,010
2023-12-15	56.840	61.230	56.840	58.310	18.920	37,634,544
2023-12-14	56.500	57.820	55.670	55.730	18.083	15,760,507
2023-12-13	57.810	57.860	55.510	55.970	18.161	16,523,306
2023-12-12	59.590	59.990	57.880	57.960	18.807	15,051,106
2023-12-11	59.500	59.820	58.300	59.590	19.335	14,938,994
2023-12-08	60.990	61.500	59.930	59.930	19.446	13,441,604
2023-12-07	61.700	61.700	59.790	60.450	19.615	15,163,862
2023-12-06	59.740	63.810	59.500	61.700	20.020	23,489,232
2023-12-05	60.700	61.550	59.730	59.740	19.384	11,164,090
2023-12-04	62.000	62.430	60.390	60.980	19.786	12,486,997
2023-12-01	63.000	63.000	61.210	61.910	20.088	11,369,179
2023-11-30	63.850	64.140	62.530	63.050	20.458	11,045,143
2023-11-29	64.700	65.100	63.850	64.090	20.796	9,018,595
2023-11-28	64.660	65.090	63.660	64.970	21.081	11,989,597
2023-11-27	66.100	66.790	64.300	64.640	20.974	13,184,906
2023-11-24	68.450	68.460	66.480	66.520	21.584	12,750,465
2023-11-23	68.970	69.290	67.950	68.280	22.155	12,441,976
2023-11-22	71.110	71.130	69.000	69.010	22.392	14,423,786
2023-11-21	72.600	73.420	70.900	71.200	23.103	16,411,729
2023-11-20	73.200	74.200	71.390	72.940	23.667	13,925,992
2023-11-17	71.980	73.480	71.700	72.850	23.638	11,106,076
2023-11-16	74.160	74.650	72.140	72.180	23.421	15,885,669
2023-11-15	74.870	76.600	74.410	74.920	24.310	22,326,534
2023-11-14	73.980	74.780	72.680	73.410	23.820	14,308,019
2023-11-13	74.090	75.180	73.700	74.380	24.134	8,749,194
2023-11-10	74.610	74.660	73.250	73.940	23.992	11,372,302
2023-11-09	74.710	76.600	74.180	75.050	24.352	19,346,187
2023-11-08	74.450	75.780	73.600	74.860	24.290	16,430,583
2023-11-07	73.500	74.740	72.700	74.450	24.157	19,228,344
2023-11-06	71.290	75.280	70.630	74.080	24.037	27,200,448
2023-11-03	66.220	71.600	66.220	70.610	22.911	35,562,632

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.6000 CNY
2026-05-22	2.5200 CNY
2025-11-05	1.1080 CNY
2025-06-13	2.6000 CNY
2024-12-18	1.2000 CNY
2024-05-29	2.1000 CNY
2023-05-23	4.0680 CNY
2022-05-26	1.6800 CNY
2021-06-28	0.8000 CNY

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