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
2023-11-01	20.990	21.800	20.980	21.360	15.584	10,516,724
2023-10-31	21.010	22.180	20.710	21.080	15.380	15,945,468
2023-10-30	21.400	21.460	20.700	21.170	15.446	17,357,752
2023-10-27	20.780	21.960	20.680	21.550	15.723	20,050,691
2023-10-26	20.650	21.200	20.330	20.910	15.256	18,335,743
2023-10-25	20.500	21.330	19.840	20.750	15.139	27,457,690
2023-10-24	18.300	19.650	18.180	19.650	14.337	14,185,038
2023-10-23	17.570	19.090	17.480	17.860	13.031	13,322,013
2023-10-20	18.960	18.960	17.460	17.650	12.878	9,092,216
2023-10-19	18.700	19.250	18.600	18.890	13.782	10,357,215
2023-10-18	18.810	19.240	18.350	18.760	13.687	11,666,998
2023-10-17	17.920	19.160	17.810	18.940	13.819	12,693,454
2023-10-16	17.650	17.940	17.500	17.870	13.038	3,104,842
2023-10-13	17.610	17.920	17.570	17.670	12.892	1,889,082
2023-10-12	17.650	17.920	17.550	17.770	12.965	2,400,745
2023-10-11	17.970	17.970	17.530	17.630	12.863	2,832,029
2023-10-10	18.210	18.400	17.370	17.950	13.096	5,188,523
2023-10-09	18.490	18.490	18.030	18.110	13.213	2,591,971
2023-09-28	18.330	18.540	18.210	18.290	13.345	2,420,927
2023-09-27	18.160	18.650	18.150	18.310	13.359	5,881,066
2023-09-26	17.970	18.450	17.850	18.210	13.286	4,802,521
2023-09-25	17.910	18.150	17.680	18.000	13.133	3,245,996
2023-09-22	17.300	17.930	17.300	17.800	12.987	2,750,913
2023-09-21	17.660	17.780	17.300	17.380	12.681	3,160,216
2023-09-20	18.080	18.300	17.580	17.650	12.878	3,987,058
2023-09-19	18.610	18.690	17.930	18.120	13.221	4,994,111
2023-09-18	17.790	18.990	17.720	18.520	13.512	8,389,044
2023-09-15	17.690	18.160	17.410	17.790	12.980	4,723,206
2023-09-14	17.990	17.990	17.470	17.580	12.827	3,567,647
2023-09-13	18.400	18.470	17.700	17.930	13.082	5,105,427
2023-09-12	18.180	18.720	18.070	18.470	13.476	7,365,394
2023-09-11	17.910	18.410	17.630	18.160	13.250	5,013,762
2023-09-08	17.910	18.510	17.900	18.090	13.199	4,648,274
2023-09-07	18.190	18.330	18.010	18.050	13.169	3,766,517
2023-09-06	18.390	18.460	18.130	18.230	13.301	3,926,124
2023-09-05	19.000	19.000	18.170	18.400	13.425	7,667,987
2023-09-04	19.470	19.620	18.820	18.990	13.855	5,751,605
2023-09-01	19.380	19.580	19.020	19.300	14.081	5,768,349
2023-08-31	19.520	19.740	19.240	19.310	14.089	7,395,507
2023-08-30	18.820	19.780	18.820	19.520	14.242	15,740,185
2023-08-29	17.620	18.810	17.420	18.810	13.724	12,153,302
2023-08-28	18.110	18.110	17.000	17.100	12.476	5,848,615
2023-08-25	16.800	17.060	16.450	16.580	12.097	3,367,296
2023-08-24	16.660	17.330	16.550	16.850	12.294	4,929,870
2023-08-23	17.040	17.100	16.480	16.510	12.046	3,535,058
2023-08-22	17.500	17.870	16.880	17.090	12.469	4,230,142
2023-08-21	18.160	18.230	17.480	17.490	12.761	4,306,432
2023-08-18	18.280	18.720	18.140	18.170	13.257	4,216,466
2023-08-17	17.670	18.610	17.460	18.390	13.418	7,076,440
2023-08-16	17.680	17.950	17.210	17.730	12.936	4,897,412
2023-08-15	17.520	18.180	17.380	17.630	12.863	5,015,474
2023-08-14	17.120	17.550	17.000	17.380	12.681	3,560,359
2023-08-11	17.400	17.560	17.110	17.130	12.498	2,432,636
2023-08-10	17.600	17.660	17.220	17.400	12.695	3,368,822
2023-08-09	17.880	18.000	17.330	17.500	12.768	3,809,837
2023-08-08	18.000	18.400	17.800	17.850	13.024	5,289,029
2023-08-07	17.980	18.450	17.790	17.870	13.038	5,231,437
2023-08-04	18.500	18.570	17.580	18.000	13.133	8,149,793
2023-08-03	18.470	18.850	18.200	18.380	13.410	6,329,375
2023-08-02	18.000	18.980	17.890	18.580	13.556	8,374,158

← NewerPage 13 of 21 · 1,214 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.