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
2022-11-04	21.250	22.330	21.210	22.250	11.207	6,095,908
2022-11-03	21.000	21.500	20.900	21.280	10.718	3,642,730
2022-11-02	20.700	21.600	20.680	21.240	10.698	5,190,858
2022-11-01	20.800	20.980	20.400	20.820	10.487	4,381,864
2022-10-31	19.800	20.930	19.530	20.720	10.436	4,875,248
2022-10-28	21.050	21.080	20.030	20.060	10.104	4,178,954
2022-10-27	21.890	22.070	20.880	20.980	10.567	5,462,993
2022-10-26	21.700	22.380	21.280	21.810	10.985	5,746,540
2022-10-25	21.570	21.750	20.830	21.680	10.920	2,976,983
2022-10-24	21.770	22.190	21.400	21.520	10.839	2,780,191
2022-10-21	21.670	22.290	21.280	21.790	10.975	4,153,052
2022-10-20	21.780	22.090	21.550	21.610	10.885	3,274,908
2022-10-19	22.380	22.550	21.900	21.900	11.031	4,175,662
2022-10-18	22.850	23.120	22.300	22.420	11.293	4,862,417
2022-10-17	22.520	22.820	22.310	22.790	11.479	3,233,417
2022-10-14	22.350	22.770	22.250	22.510	11.338	3,845,215
2022-10-13	22.350	22.870	22.210	22.250	11.207	3,677,242
2022-10-12	21.700	22.360	21.040	22.190	11.177	4,074,708
2022-10-11	21.500	21.660	21.120	21.400	10.779	1,971,824
2022-10-10	21.660	22.480	21.220	21.360	10.759	4,558,832
2022-09-30	22.310	22.500	21.430	21.610	10.885	6,642,395
2022-09-29	22.750	22.850	22.030	22.200	11.182	4,294,841
2022-09-28	23.900	23.900	22.280	22.830	11.499	5,333,244
2022-09-27	23.800	23.990	22.800	23.990	12.083	4,150,992
2022-09-26	23.550	24.060	23.430	23.720	11.947	2,278,822
2022-09-23	24.680	24.830	23.400	23.430	11.801	4,481,657
2022-09-22	25.550	25.700	24.500	24.630	12.406	5,020,724
2022-09-21	25.510	25.920	25.200	25.550	12.869	3,123,514
2022-09-20	25.350	25.880	25.330	25.880	13.035	3,203,158
2022-09-19	27.080	27.080	25.250	25.480	12.834	6,737,026
2022-09-16	27.080	27.600	26.630	27.080	13.640	6,836,027
2022-09-15	28.330	28.480	26.660	27.170	13.685	11,058,006
2022-09-14	26.600	28.000	26.600	28.000	14.103	10,966,211
2022-09-13	25.690	25.840	25.000	25.450	12.819	2,505,597
2022-09-09	25.880	25.980	25.400	25.690	12.940	1,581,918
2022-09-08	26.560	26.980	25.810	25.870	13.030	3,007,824
2022-09-07	25.770	27.620	25.510	26.590	13.393	7,361,059
2022-09-06	25.600	26.040	25.060	25.800	12.995	3,363,682
2022-09-05	26.000	26.290	25.010	25.530	12.859	4,588,198
2022-09-02	26.000	26.500	25.390	26.420	13.307	5,538,700
2022-09-01	27.540	28.000	25.660	26.530	13.363	8,526,141
2022-08-31	27.850	27.900	26.880	27.260	13.730	4,934,720
2022-08-30	27.290	28.350	26.750	27.860	14.033	7,385,232
2022-08-29	27.300	28.150	27.000	27.270	13.735	5,153,397
2022-08-26	27.610	28.290	26.720	27.800	14.002	8,187,377
2022-08-25	27.490	28.280	26.660	27.970	14.088	5,378,560
2022-08-24	29.690	29.690	26.980	27.110	13.655	8,291,443
2022-08-23	28.910	29.780	28.650	29.700	14.959	4,707,133
2022-08-22	29.360	29.650	28.410	28.910	14.562	5,097,796
2022-08-19	31.390	31.800	29.110	29.410	14.813	7,078,489
2022-08-18	30.700	31.850	30.000	31.450	15.841	8,370,210
2022-08-17	29.670	30.840	29.100	30.620	15.423	8,243,238
2022-08-16	29.810	30.690	29.260	29.670	14.944	7,572,264
2022-08-15	28.830	29.990	28.410	29.800	15.010	5,955,791
2022-08-12	30.150	30.480	28.800	28.830	14.521	8,145,277
2022-08-11	30.700	32.180	29.900	30.210	15.216	12,531,792
2022-08-10	29.490	31.230	29.220	30.780	15.503	12,490,099
2022-08-09	29.600	30.270	29.180	29.550	14.884	8,939,386
2022-08-08	29.400	29.990	28.510	29.600	14.909	10,952,368
2022-08-05	29.990	30.160	28.700	29.400	14.808	8,447,169

← NewerPage 17 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.