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
2023-05-05	19.860	19.870	19.160	19.320	9.731	3,803,472
2023-05-04	20.360	20.550	19.820	19.850	9.998	3,033,648
2023-04-28	20.050	20.370	20.000	20.310	10.230	2,204,191
2023-04-27	19.660	20.540	19.660	20.100	10.124	2,281,182
2023-04-26	19.190	19.770	19.190	19.660	9.902	1,837,290
2023-04-25	20.400	20.540	19.110	19.340	9.741	3,368,752
2023-04-24	20.660	20.660	20.330	20.450	10.300	2,391,589
2023-04-21	21.380	21.560	20.630	20.700	10.426	3,896,984
2023-04-20	21.640	21.640	21.350	21.390	10.774	2,625,786
2023-04-19	22.050	22.080	21.620	21.670	10.915	3,507,032
2023-04-18	21.960	22.220	21.730	22.040	11.101	5,143,580
2023-04-17	21.460	22.440	21.320	22.040	11.101	8,254,640
2023-04-14	21.550	21.630	21.170	21.320	10.739	3,845,223
2023-04-13	21.840	22.060	21.500	21.580	10.870	4,661,784
2023-04-12	21.150	23.000	20.980	21.900	11.031	9,779,176
2023-04-11	20.740	21.200	20.500	20.990	10.572	2,463,060
2023-04-10	21.100	21.170	20.720	20.740	10.446	2,240,931
2023-04-07	20.840	21.330	20.810	21.120	10.638	2,309,798
2023-04-06	21.080	21.200	20.800	20.900	10.527	2,544,864
2023-04-04	21.430	21.620	21.090	21.170	10.663	2,975,690
2023-04-03	21.830	21.960	21.430	21.460	10.809	3,534,108
2023-03-31	21.450	21.980	21.430	21.830	10.995	4,065,546
2023-03-30	21.220	21.470	20.970	21.450	10.804	2,753,878
2023-03-29	21.320	21.660	21.100	21.300	10.729	2,654,391
2023-03-28	21.670	21.700	21.180	21.250	10.703	2,685,841
2023-03-27	21.320	21.700	21.250	21.700	10.930	2,896,093
2023-03-24	21.210	21.630	21.210	21.290	10.723	2,497,950
2023-03-23	21.300	21.360	21.010	21.210	10.683	2,471,924
2023-03-22	21.230	21.490	21.200	21.370	10.764	2,420,600
2023-03-21	20.530	21.260	20.440	21.220	10.688	3,370,239
2023-03-20	20.660	20.750	20.260	20.530	10.341	2,318,092
2023-03-17	20.800	20.930	20.550	20.590	10.371	2,463,879
2023-03-16	21.000	21.260	20.510	20.600	10.376	2,726,110
2023-03-15	20.760	21.160	20.690	21.010	10.582	2,552,420
2023-03-14	21.130	21.200	20.430	20.600	10.376	4,082,205
2023-03-13	21.400	21.430	20.970	21.140	10.648	3,202,726
2023-03-10	21.720	21.770	21.370	21.430	10.794	1,829,063
2023-03-09	21.820	22.000	21.740	21.810	10.985	1,710,472
2023-03-08	21.710	21.830	21.610	21.810	10.985	1,624,422
2023-03-07	22.330	22.380	21.710	21.710	10.935	2,522,154
2023-03-06	22.450	22.450	22.130	22.320	11.242	2,240,703
2023-03-03	22.600	22.780	22.000	22.400	11.283	4,189,689
2023-03-02	22.730	22.900	22.570	22.590	11.378	2,816,528
2023-03-01	22.680	22.800	22.560	22.730	11.449	3,236,027
2023-02-28	22.520	22.880	22.330	22.700	11.434	2,625,916
2023-02-27	22.820	22.900	22.490	22.520	11.343	2,148,400
2023-02-24	23.320	23.490	22.890	22.940	11.555	2,537,433
2023-02-23	23.400	23.800	23.300	23.360	11.766	2,846,831
2023-02-22	23.380	23.460	23.100	23.370	11.771	2,124,365
2023-02-21	23.250	23.640	23.150	23.340	11.756	3,143,212
2023-02-20	22.850	23.290	22.750	23.250	11.711	2,891,288
2023-02-17	22.910	23.340	22.720	22.800	11.484	3,855,071
2023-02-16	23.960	24.050	22.680	22.820	11.494	6,868,516
2023-02-15	24.140	24.210	23.660	23.960	12.068	3,969,966
2023-02-14	24.200	24.510	23.990	24.080	12.129	2,412,664
2023-02-13	24.240	24.320	23.880	24.150	12.164	2,939,580
2023-02-10	24.310	24.550	23.900	24.100	12.139	4,364,250
2023-02-09	24.400	24.490	24.150	24.350	12.265	5,473,970
2023-02-08	24.900	24.900	24.300	24.370	12.275	5,009,222
2023-02-07	23.480	25.130	23.460	24.990	12.587	12,189,728

← NewerPage 15 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.