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
2024-01-24	19.020	19.250	18.350	18.950	13.826	4,264,951
2024-01-23	18.730	19.160	18.520	18.800	13.717	5,843,208
2024-01-22	20.030	20.070	18.640	18.800	13.717	4,809,459
2024-01-19	20.620	20.750	20.050	20.080	14.651	2,676,316
2024-01-18	20.120	20.490	19.850	20.440	14.913	5,445,018
2024-01-17	21.290	21.290	20.180	20.330	14.833	4,926,880
2024-01-16	21.560	21.690	20.890	21.200	15.468	4,727,938
2024-01-15	21.230	21.230	21.230	21.230	15.490	0
2024-01-12	21.610	21.780	21.140	21.230	15.490	3,745,482
2024-01-11	20.850	21.730	20.600	21.530	15.708	5,140,636
2024-01-10	20.900	21.090	20.610	20.870	15.227	2,941,177
2024-01-09	20.940	21.420	20.750	20.950	15.285	3,688,224
2024-01-08	21.250	21.300	20.810	20.930	15.271	3,404,611
2024-01-05	21.480	21.810	21.000	21.150	15.431	3,080,616
2024-01-04	21.500	21.870	21.380	21.510	15.694	3,375,258
2024-01-03	22.030	22.030	20.830	21.580	15.745	8,299,735
2024-01-02	22.850	22.850	21.920	21.980	16.037	5,703,896
2023-12-29	22.080	22.950	21.970	22.850	16.672	6,570,652
2023-12-28	21.840	22.730	21.750	22.120	16.139	6,721,469
2023-12-27	21.540	22.080	21.510	21.970	16.029	3,987,375
2023-12-26	22.480	22.510	21.400	21.570	15.738	5,722,042
2023-12-25	21.700	23.000	21.600	22.560	16.460	9,243,392
2023-12-22	22.810	23.120	21.400	21.690	15.825	11,587,105
2023-12-21	22.290	22.880	21.650	22.810	16.642	6,958,360
2023-12-20	22.730	22.990	22.220	22.290	16.263	3,981,268
2023-12-19	22.350	22.750	22.100	22.510	16.423	3,871,227
2023-12-18	22.170	22.930	22.010	22.310	16.278	5,930,553
2023-12-15	22.880	23.090	22.100	22.240	16.226	8,307,401
2023-12-14	23.650	23.790	22.820	22.930	16.730	7,103,922
2023-12-13	23.210	24.380	22.830	23.600	17.219	9,869,395
2023-12-12	23.630	23.980	23.130	23.220	16.941	6,019,494
2023-12-11	22.290	24.130	22.130	23.480	17.131	12,560,293
2023-12-08	22.250	22.800	22.150	22.380	16.329	6,119,994
2023-12-07	22.490	22.600	21.900	22.310	16.278	6,185,869
2023-12-06	22.910	23.130	22.130	22.470	16.394	9,690,792
2023-12-05	23.370	23.740	22.900	22.900	16.708	5,678,537
2023-12-04	23.500	24.220	23.490	23.540	17.175	5,220,373
2023-12-01	23.430	24.020	23.040	23.590	17.211	6,549,419
2023-11-30	23.460	23.780	22.660	23.260	16.971	7,145,724
2023-11-29	22.800	24.360	22.730	23.480	17.131	11,484,931
2023-11-28	22.780	23.230	22.670	22.910	16.715	5,332,809
2023-11-27	22.560	23.140	22.250	22.740	16.591	8,035,118
2023-11-24	23.310	23.780	22.700	22.760	16.606	9,168,560
2023-11-23	22.850	23.600	22.670	23.200	16.927	8,473,864
2023-11-22	24.200	24.490	22.960	23.110	16.861	13,752,018
2023-11-21	25.000	25.200	24.380	24.520	17.890	12,561,667
2023-11-20	23.440	25.770	23.130	24.950	18.204	23,686,835
2023-11-17	22.560	23.500	22.380	23.430	17.095	10,903,102
2023-11-16	22.580	22.870	22.220	22.650	16.526	10,383,991
2023-11-15	21.730	22.990	21.690	22.760	16.606	18,012,593
2023-11-14	21.800	22.080	21.430	21.690	15.825	10,184,107
2023-11-13	21.940	22.300	21.600	22.000	16.051	13,160,485
2023-11-10	21.210	22.500	21.000	22.050	16.088	14,744,349
2023-11-09	21.700	22.180	21.000	21.360	15.584	13,849,366
2023-11-08	21.080	22.020	20.690	21.830	15.927	20,922,462
2023-11-07	20.820	21.360	20.650	20.990	15.315	12,072,174
2023-11-06	20.580	21.160	20.240	21.060	15.366	13,986,835
2023-11-03	21.500	21.770	20.180	20.410	14.891	17,413,630
2023-11-02	21.480	21.600	20.300	20.410	14.891	16,439,316
2023-11-01	20.990	21.800	20.980	21.360	15.584	10,516,724

← NewerPage 12 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.