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
2023-08-01	18.350	18.690	18.170	18.220	13.293	6,400,758
2023-07-31	17.720	18.620	17.710	18.410	13.432	7,562,872
2023-07-28	18.030	18.150	17.530	17.750	12.951	4,281,865
2023-07-27	18.020	18.350	17.640	17.860	13.031	5,861,336
2023-07-26	18.080	18.100	17.520	17.710	12.921	4,021,275
2023-07-25	17.860	18.200	17.700	17.990	13.126	5,126,555
2023-07-24	17.480	17.900	17.420	17.600	12.841	6,796,483
2023-07-21	18.200	18.510	17.370	17.400	12.695	11,971,749
2023-07-20	18.940	19.030	18.280	18.280	13.337	5,107,089
2023-07-19	18.720	19.060	18.350	18.950	13.826	7,240,780
2023-07-18	18.220	19.180	17.710	18.780	13.702	11,729,283
2023-07-17	18.020	18.450	17.910	18.280	13.337	8,623,622
2023-07-14	18.980	19.260	18.170	18.210	13.286	15,002,833
2023-07-13	20.310	20.370	18.620	18.900	13.790	24,752,899
2023-07-12	19.710	21.270	19.710	20.150	14.702	38,411,033
2023-07-11	18.110	20.110	18.050	19.340	14.111	22,754,539
2023-07-10	18.650	18.710	18.100	18.280	13.337	7,840,918
2023-07-07	17.560	19.110	17.520	18.640	13.600	14,631,583
2023-07-06	17.690	17.970	17.510	17.670	12.892	6,310,235
2023-07-05	18.400	18.650	17.800	18.000	13.133	7,503,579
2023-07-04	18.310	18.800	18.120	18.450	13.461	10,457,761
2023-07-03	17.470	18.780	17.210	18.300	13.352	16,445,156
2023-06-30	17.200	17.830	17.000	17.460	12.739	18,247,456
2023-06-29	16.070	18.320	16.060	17.220	12.564	32,695,107
2023-06-28	18.500	18.510	16.650	16.650	12.148	17,552,743
2023-06-27	18.420	19.080	17.820	18.500	13.498	21,571,338
2023-06-26	18.300	19.380	17.770	19.300	14.081	39,812,640
2023-06-21	16.220	17.770	16.000	17.770	12.965	24,833,269
2023-06-20	15.440	16.460	15.240	16.150	11.783	12,709,658
2023-06-19	15.080	15.690	15.040	15.400	11.236	8,033,225
2023-06-16	14.880	15.200	14.810	15.110	11.024	5,580,252
2023-06-15	14.280	15.150	14.230	14.910	10.878	6,600,271
2023-06-14	14.670	14.670	14.330	14.350	10.470	1,893,964
2023-06-13	14.600	14.690	14.400	14.560	10.623	2,752,701
2023-06-12	13.870	14.780	13.760	14.540	10.609	5,785,015
2023-06-09	13.690	14.210	13.590	13.910	10.149	2,903,938
2023-06-08	13.610	13.750	13.520	13.690	9.988	1,455,490
2023-06-07	13.930	13.930	13.520	13.650	9.959	2,378,465
2023-06-06	14.300	14.390	13.750	13.830	10.091	3,073,040
2023-06-05	14.500	14.580	14.250	14.410	10.514	2,459,792
2023-06-02	20.460	21.140	20.400	20.890	10.522	4,893,574
2023-06-01	20.450	20.610	20.240	20.460	10.305	1,673,308
2023-05-31	20.600	20.710	20.380	20.460	10.305	1,794,119
2023-05-30	20.540	20.860	20.350	20.680	10.416	2,279,027
2023-05-29	20.440	20.950	20.320	20.510	10.331	2,424,918
2023-05-26	20.480	20.560	20.190	20.410	10.280	1,750,002
2023-05-25	20.400	20.580	20.230	20.520	10.336	1,614,740
2023-05-24	20.600	20.740	20.430	20.480	10.315	1,581,106
2023-05-23	20.650	20.970	20.590	20.620	10.386	2,154,334
2023-05-22	20.380	20.850	20.250	20.680	10.416	2,076,583
2023-05-19	20.190	20.910	19.960	20.390	10.270	2,845,200
2023-05-18	20.270	20.330	20.050	20.120	10.134	1,593,846
2023-05-17	20.100	20.300	20.000	20.190	10.169	1,067,939
2023-05-16	20.260	20.310	19.920	20.250	10.200	1,657,728
2023-05-15	19.900	20.180	19.900	20.140	10.144	1,259,962
2023-05-12	20.160	20.190	19.830	19.900	10.023	1,484,990
2023-05-11	19.550	20.450	19.500	20.160	10.154	2,830,676
2023-05-10	19.260	19.560	19.210	19.490	9.817	1,119,365
2023-05-09	19.750	19.750	19.220	19.260	9.701	1,581,325
2023-05-08	19.350	19.780	19.350	19.640	9.892	1,697,399

← NewerPage 14 of 21 · 1,212 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.