Ningbo Dechang Electrical Machinery Made Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.070 | 16.690 | 15.970 | 16.430 | 12.198 | 5,916,788 |
| 2024-07-25 | 15.990 | 16.260 | 15.750 | 15.910 | 11.812 | 5,785,019 |
| 2024-07-24 | 16.380 | 16.530 | 15.820 | 15.990 | 11.872 | 5,919,524 |
| 2024-07-23 | 16.800 | 16.920 | 16.330 | 16.350 | 12.139 | 4,617,876 |
| 2024-07-22 | 17.340 | 17.420 | 16.720 | 16.790 | 12.465 | 8,535,824 |
| 2024-07-19 | 18.100 | 18.190 | 17.030 | 17.450 | 12.956 | 9,676,810 |
| 2024-07-18 | 17.000 | 17.450 | 16.910 | 17.240 | 12.800 | 3,089,795 |
| 2024-07-17 | 18.140 | 18.190 | 17.160 | 17.290 | 12.837 | 7,352,982 |
| 2024-07-16 | 17.920 | 18.290 | 17.720 | 18.220 | 13.527 | 5,279,787 |
| 2024-07-15 | 18.310 | 18.480 | 17.890 | 18.050 | 13.401 | 2,789,592 |
| 2024-07-12 | 18.800 | 18.950 | 18.430 | 18.500 | 13.735 | 3,440,534 |
| 2024-07-11 | 18.580 | 19.080 | 18.270 | 18.880 | 14.017 | 8,148,088 |
| 2024-07-10 | 17.500 | 18.360 | 17.320 | 18.140 | 13.468 | 6,270,063 |
| 2024-07-09 | 17.120 | 17.680 | 16.700 | 17.600 | 13.067 | 3,904,353 |
| 2024-07-08 | 17.380 | 17.560 | 17.040 | 17.110 | 12.703 | 3,622,944 |
| 2024-07-05 | 17.580 | 17.580 | 17.580 | 17.580 | 13.052 | 0 |
| 2024-07-04 | 18.000 | 18.160 | 17.530 | 17.580 | 13.052 | 2,547,854 |
| 2024-07-03 | 18.200 | 18.230 | 17.730 | 17.810 | 13.223 | 2,520,388 |
| 2024-07-02 | 18.600 | 18.770 | 17.810 | 18.110 | 13.446 | 4,444,268 |
| 2024-07-01 | 18.450 | 18.790 | 18.180 | 18.720 | 13.898 | 2,782,286 |
| 2024-06-28 | 18.670 | 18.940 | 18.520 | 18.610 | 13.817 | 2,420,652 |
| 2024-06-27 | 19.350 | 19.350 | 18.510 | 18.570 | 13.787 | 3,380,249 |
| 2024-06-26 | 19.030 | 19.550 | 18.750 | 19.350 | 14.366 | 2,840,578 |
| 2024-06-25 | 18.340 | 19.140 | 18.340 | 18.890 | 14.025 | 3,963,156 |
| 2024-06-24 | 19.530 | 19.530 | 18.450 | 18.460 | 13.705 | 3,229,226 |
| 2024-06-21 | 19.180 | 19.550 | 19.150 | 19.360 | 14.374 | 2,394,082 |
| 2024-06-20 | 19.670 | 19.930 | 19.330 | 19.390 | 14.396 | 2,357,170 |
| 2024-06-19 | 20.100 | 20.100 | 19.660 | 19.850 | 14.737 | 2,998,834 |
| 2024-06-18 | 20.430 | 20.430 | 19.770 | 20.070 | 14.901 | 3,643,806 |
| 2024-06-17 | 20.220 | 20.460 | 20.130 | 20.250 | 15.034 | 3,746,366 |
| 2024-06-14 | 20.390 | 20.600 | 20.070 | 20.470 | 15.198 | 4,295,159 |
| 2024-06-13 | 20.300 | 20.770 | 19.830 | 20.450 | 15.183 | 5,593,452 |
| 2024-06-12 | 19.440 | 20.220 | 19.410 | 19.880 | 14.760 | 3,454,743 |
| 2024-06-11 | 19.240 | 19.660 | 19.000 | 19.610 | 14.559 | 2,875,259 |
| 2024-06-07 | 19.490 | 19.690 | 19.160 | 19.440 | 14.433 | 3,336,457 |
| 2024-06-06 | 20.020 | 20.140 | 19.170 | 19.320 | 14.344 | 7,085,586 |
| 2024-06-05 | 20.730 | 20.800 | 20.260 | 20.260 | 14.782 | 3,236,123 |
| 2024-06-04 | 20.900 | 21.010 | 20.460 | 20.600 | 15.030 | 6,569,530 |
| 2024-06-03 | 21.220 | 21.750 | 20.950 | 21.170 | 15.446 | 5,497,364 |
| 2024-05-31 | 20.880 | 21.440 | 20.780 | 20.970 | 15.300 | 3,373,619 |
| 2024-05-30 | 20.840 | 21.080 | 20.650 | 20.880 | 15.234 | 2,034,006 |
| 2024-05-29 | 20.850 | 21.130 | 20.690 | 20.870 | 15.227 | 2,620,464 |
| 2024-05-28 | 21.090 | 21.350 | 20.880 | 20.940 | 15.278 | 2,998,684 |
| 2024-05-27 | 21.000 | 21.350 | 20.910 | 21.290 | 15.533 | 3,006,811 |
| 2024-05-24 | 21.170 | 21.500 | 21.010 | 21.190 | 15.460 | 2,605,761 |
| 2024-05-23 | 21.510 | 21.680 | 21.150 | 21.290 | 15.533 | 3,721,333 |
| 2024-05-22 | 21.910 | 22.070 | 21.500 | 21.510 | 15.694 | 4,199,130 |
| 2024-05-21 | 21.950 | 22.580 | 21.690 | 22.080 | 16.110 | 4,884,748 |
| 2024-05-20 | 21.920 | 22.000 | 21.460 | 21.710 | 15.840 | 4,299,930 |
| 2024-05-17 | 22.040 | 22.100 | 21.330 | 21.750 | 15.869 | 6,287,782 |
| 2024-05-16 | 22.350 | 22.400 | 21.960 | 22.100 | 16.124 | 4,491,021 |
| 2024-05-15 | 22.660 | 23.050 | 22.110 | 22.170 | 16.175 | 6,548,380 |
| 2024-05-14 | 21.850 | 23.080 | 21.850 | 22.820 | 16.650 | 9,265,648 |
| 2024-05-13 | 21.780 | 22.470 | 21.200 | 21.960 | 16.022 | 8,153,606 |
| 2024-05-10 | 22.000 | 22.800 | 21.830 | 22.330 | 16.292 | 6,249,291 |
| 2024-05-09 | 21.680 | 22.120 | 21.560 | 22.050 | 16.088 | 5,010,813 |
| 2024-05-08 | 22.180 | 22.180 | 21.450 | 21.500 | 15.687 | 5,668,019 |
| 2024-05-07 | 21.980 | 22.170 | 21.570 | 22.110 | 16.132 | 7,511,795 |
| 2024-05-06 | 21.100 | 21.850 | 20.800 | 21.740 | 15.862 | 10,146,780 |
| 2024-04-30 | 20.570 | 21.370 | 20.520 | 20.720 | 15.118 | 8,139,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.2800 CNY |
| 2025-06-17 | 0.3500 CNY |
| 2024-06-06 | 0.3500 CNY |
| 2023-06-05 | 0.7000 CNY |
| 2022-05-31 | 0.4900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.