Ningbo Dechang Electrical Machinery Made Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	20.110	21.000	20.110	20.670	15.081	12,261,927
2024-04-26	20.050	20.330	19.370	19.950	14.556	12,249,660
2024-04-25	19.720	20.240	19.540	20.080	14.651	8,306,370
2024-04-24	19.380	19.750	19.260	19.710	14.381	6,313,897
2024-04-23	18.970	19.540	18.970	19.520	14.242	5,562,928
2024-04-22	18.940	19.240	18.680	18.960	13.833	2,973,250
2024-04-19	18.750	19.230	18.630	19.120	13.950	4,858,334
2024-04-18	18.140	19.590	18.010	19.210	14.016	9,389,380
2024-04-17	17.300	18.270	17.200	18.160	13.250	6,078,352
2024-04-16	17.800	18.190	16.860	16.880	12.316	7,384,514
2024-04-15	18.550	18.850	17.840	18.110	13.213	5,612,557
2024-04-12	18.400	18.980	18.400	18.620	13.585	4,707,320
2024-04-11	18.470	18.880	18.210	18.390	13.418	2,790,867
2024-04-10	18.890	18.900	18.150	18.350	13.388	3,185,650
2024-04-09	18.430	19.290	18.430	18.900	13.790	3,445,639
2024-04-08	18.780	19.040	18.520	18.540	13.527	3,371,628
2024-04-03	19.000	19.100	18.500	18.800	13.717	3,675,102
2024-04-02	19.410	19.520	18.920	19.020	13.877	4,778,828
2024-04-01	18.740	19.580	18.740	19.320	14.096	6,056,935
2024-03-29	18.550	18.800	18.290	18.750	13.680	1,943,182
2024-03-28	17.900	18.820	17.900	18.390	13.418	5,923,210
2024-03-27	18.520	18.520	17.710	17.810	12.994	5,563,074
2024-03-26	18.460	19.200	18.250	18.590	13.563	6,157,309
2024-03-25	19.080	19.260	18.540	18.560	13.542	7,302,141
2024-03-22	19.560	19.680	19.000	19.060	13.906	9,684,273
2024-03-21	20.000	20.030	19.520	19.630	14.322	7,027,560
2024-03-20	19.950	20.050	19.710	19.970	14.570	7,971,632
2024-03-19	20.100	20.190	19.830	19.920	14.534	7,315,947
2024-03-18	20.300	20.330	19.910	20.280	14.796	10,179,143
2024-03-15	19.580	20.380	19.500	20.150	14.702	12,180,370
2024-03-14	19.960	20.230	19.110	19.610	14.308	10,744,342
2024-03-13	19.800	20.250	19.760	19.880	14.505	9,052,004
2024-03-12	19.870	20.290	19.530	20.090	14.658	12,494,927
2024-03-11	19.710	19.710	19.300	19.680	14.359	8,527,058
2024-03-08	19.700	20.100	19.300	19.960	14.563	10,440,306
2024-03-07	20.850	21.470	20.050	20.200	14.738	20,195,675
2024-03-06	19.150	21.690	18.900	21.090	15.387	27,526,982
2024-03-05	19.100	20.860	19.070	19.720	14.388	22,781,050
2024-03-04	19.050	19.130	18.420	18.960	13.833	7,794,421
2024-03-01	19.400	19.610	18.900	19.140	13.965	7,943,782
2024-02-29	18.000	19.630	18.000	19.420	14.169	10,767,129
2024-02-28	20.580	21.000	18.590	18.590	13.563	17,980,237
2024-02-27	18.760	20.660	18.560	20.660	15.074	7,663,012
2024-02-26	19.080	19.410	18.530	18.780	13.702	6,774,601
2024-02-23	17.710	18.710	17.350	18.500	13.498	8,507,474
2024-02-22	17.350	17.910	17.300	17.720	12.929	4,286,708
2024-02-21	17.020	18.250	16.920	17.520	12.783	6,330,008
2024-02-20	16.980	17.360	16.580	17.210	12.557	5,283,465
2024-02-19	17.220	17.620	16.300	17.190	12.542	10,287,486
2024-02-08	15.530	16.960	15.240	16.960	12.374	9,390,673
2024-02-07	15.290	16.480	14.970	15.420	11.251	9,896,060
2024-02-06	14.030	15.470	13.310	15.220	11.105	10,737,177
2024-02-05	15.100	15.100	13.670	14.060	10.258	7,588,781
2024-02-02	16.130	16.300	14.660	15.190	11.083	5,910,028
2024-02-01	16.250	16.530	15.600	16.070	11.725	7,163,884
2024-01-31	16.810	17.000	16.260	16.320	11.907	5,780,994
2024-01-30	17.590	17.660	16.780	16.800	12.257	7,749,185
2024-01-29	17.920	18.200	17.380	17.700	12.914	11,424,056
2024-01-26	19.300	19.430	17.710	17.860	13.031	10,949,749
2024-01-25	19.000	19.630	18.750	19.450	14.191	5,003,468

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.