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
2023-02-06	22.990	23.840	22.760	23.600	11.887	5,713,307
2023-02-03	22.920	23.150	22.580	22.930	11.550	2,563,288
2023-02-02	23.510	23.600	22.800	22.920	11.544	3,951,402
2023-02-01	23.260	23.530	22.970	23.440	11.806	2,951,626
2023-01-31	23.500	23.500	22.870	23.130	11.650	3,200,579
2023-01-30	23.070	23.990	23.000	23.330	11.751	5,264,147
2023-01-20	23.220	23.370	22.710	22.830	11.499	2,888,886
2023-01-19	22.800	23.580	22.710	23.220	11.696	4,294,472
2023-01-18	22.970	23.120	22.740	22.780	11.474	2,934,022
2023-01-17	22.800	23.200	22.300	22.980	11.575	4,426,973
2023-01-16	22.500	22.910	22.200	22.670	11.419	3,969,776
2023-01-13	22.260	22.580	22.060	22.500	11.333	3,949,041
2023-01-12	21.280	22.580	21.280	22.260	11.212	6,403,549
2023-01-11	21.590	21.850	21.260	21.300	10.729	2,526,487
2023-01-10	21.820	21.820	21.380	21.490	10.824	2,002,223
2023-01-09	21.430	21.960	21.300	21.780	10.970	2,430,941
2023-01-06	21.390	21.830	21.320	21.410	10.784	2,202,709
2023-01-05	21.250	21.310	21.000	21.270	10.713	1,599,488
2023-01-04	20.800	21.260	20.700	21.180	10.668	2,140,902
2023-01-03	20.390	20.830	20.260	20.790	10.472	2,024,125
2022-12-30	20.250	20.380	20.200	20.300	10.225	898,752
2022-12-29	20.420	20.480	20.210	20.210	10.180	1,308,423
2022-12-28	20.830	20.830	20.420	20.420	10.285	1,431,502
2022-12-27	20.930	21.030	20.700	20.890	10.522	1,338,582
2022-12-26	20.550	20.880	20.440	20.880	10.517	1,556,464
2022-12-23	20.390	20.780	20.250	20.440	10.295	1,703,419
2022-12-22	21.170	21.170	20.390	20.410	10.280	1,600,799
2022-12-21	21.100	21.260	20.790	20.860	10.507	1,444,861
2022-12-20	21.160	21.240	20.780	21.120	10.638	1,553,115
2022-12-19	21.640	21.920	21.160	21.160	10.658	1,987,616
2022-12-16	22.410	22.410	21.750	21.750	10.955	2,809,170
2022-12-15	22.580	22.660	22.200	22.410	11.288	1,759,574
2022-12-14	22.490	22.800	22.050	22.580	11.373	2,616,766
2022-12-13	22.910	22.920	22.400	22.450	11.308	2,886,738
2022-12-12	22.950	23.600	22.450	22.990	11.580	4,643,584
2022-12-09	22.840	23.330	22.790	22.950	11.560	5,655,573
2022-12-08	22.750	22.930	22.380	22.800	11.484	3,458,269
2022-12-07	22.200	23.080	22.050	22.770	11.469	7,348,593
2022-12-06	22.100	22.300	21.880	22.200	11.182	2,369,043
2022-12-05	22.150	22.350	22.010	22.140	11.152	2,727,613
2022-12-02	21.950	22.250	21.940	22.010	11.086	2,339,165
2022-12-01	22.000	22.150	21.880	21.970	11.066	2,052,468
2022-11-30	21.860	21.950	21.600	21.730	10.945	1,809,990
2022-11-29	21.410	21.850	21.400	21.820	10.990	2,049,030
2022-11-28	20.810	21.410	20.810	21.380	10.769	1,842,058
2022-11-25	21.740	21.740	21.340	21.350	10.754	1,903,006
2022-11-24	21.840	21.890	21.450	21.700	10.930	1,672,434
2022-11-23	22.060	22.060	21.200	21.700	10.930	3,046,357
2022-11-22	22.410	22.480	21.890	21.950	11.056	2,303,355
2022-11-21	22.340	22.380	22.000	22.300	11.232	2,308,997
2022-11-18	22.680	23.030	22.300	22.360	11.262	3,101,148
2022-11-17	22.440	22.800	22.120	22.690	11.429	4,056,754
2022-11-16	22.660	22.780	22.450	22.500	11.333	2,795,904
2022-11-15	22.290	22.830	22.010	22.640	11.403	5,906,367
2022-11-14	22.500	22.530	22.060	22.290	11.227	4,632,924
2022-11-11	22.660	22.920	22.250	22.440	11.303	5,230,669
2022-11-10	23.360	23.360	22.370	22.440	11.303	6,815,992
2022-11-09	22.290	22.520	22.120	22.250	11.207	2,858,419
2022-11-08	22.160	22.270	21.900	22.230	11.197	2,568,715
2022-11-07	22.190	22.450	21.950	22.160	11.162	3,645,605

← NewerPage 16 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.