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
2022-08-04	30.610	30.940	29.270	29.740	14.980	8,516,757
2022-08-03	30.610	32.250	29.940	30.400	15.312	12,186,783
2022-08-02	30.700	31.300	29.800	30.450	15.337	11,973,405
2022-08-01	32.590	33.000	31.170	31.430	15.831	15,965,349
2022-07-29	30.600	32.880	30.020	32.400	16.319	19,857,672
2022-07-28	29.400	30.680	29.160	29.950	15.085	17,720,834
2022-07-27	26.700	29.490	26.610	29.230	14.723	19,624,421
2022-07-26	26.700	27.270	26.250	26.830	13.514	10,691,202
2022-07-25	26.150	27.660	25.710	27.130	13.665	21,354,800
2022-07-22	25.810	26.090	25.100	25.340	12.763	8,714,070
2022-07-21	26.040	26.500	25.480	25.900	13.045	8,782,113
2022-07-20	25.730	26.400	25.330	26.050	13.121	7,956,856
2022-07-19	26.280	26.490	25.500	25.730	12.960	10,507,446
2022-07-18	25.220	27.000	25.010	25.770	12.980	25,141,802
2022-07-15	24.900	26.070	24.800	25.320	12.753	23,166,423
2022-07-14	23.570	23.980	23.300	23.700	11.937	5,330,632
2022-07-13	23.150	23.570	23.100	23.330	11.751	3,437,872
2022-07-12	23.900	23.900	23.250	23.320	11.746	4,075,884
2022-07-11	24.190	24.190	23.220	23.900	12.038	5,384,020
2022-07-08	24.160	24.380	24.010	24.220	12.199	4,053,238
2022-07-07	25.400	25.400	23.940	24.150	12.164	11,371,019
2022-07-06	25.400	26.190	24.840	25.570	12.879	10,186,818
2022-07-05	26.700	26.770	25.170	25.430	12.809	8,813,200
2022-07-04	25.440	26.130	24.880	26.120	13.156	9,090,521
2022-07-01	25.400	25.790	24.800	25.540	12.864	7,805,095
2022-06-30	25.290	25.860	25.000	25.470	12.829	7,857,304
2022-06-29	26.350	26.410	25.200	25.210	12.698	10,585,345
2022-06-28	25.580	27.000	25.220	26.330	13.262	18,177,925
2022-06-27	26.450	26.850	25.420	25.580	12.884	22,479,269
2022-06-24	24.300	26.530	24.120	26.530	13.363	15,619,882
2022-06-23	24.170	24.200	23.380	24.120	12.149	7,540,613
2022-06-22	24.010	24.500	23.630	24.200	12.189	8,639,461
2022-06-21	24.220	24.700	23.620	24.000	12.088	10,730,896
2022-06-20	24.300	25.200	24.240	24.490	12.335	11,515,174
2022-06-17	24.580	24.860	23.790	24.320	12.250	11,895,660
2022-06-16	23.400	24.690	23.350	24.590	12.386	13,930,223
2022-06-15	23.450	24.200	23.080	23.520	11.847	12,813,897
2022-06-14	22.900	23.140	22.100	23.140	11.655	7,095,382
2022-06-13	22.970	23.680	22.860	23.280	11.726	6,555,461
2022-06-10	22.900	23.590	22.680	23.330	11.751	8,098,532
2022-06-09	23.780	23.860	22.700	23.020	11.595	8,344,985
2022-06-08	23.950	24.260	22.890	23.780	11.978	12,230,086
2022-06-07	23.860	25.490	23.680	24.090	12.134	19,016,328
2022-06-06	23.250	24.040	23.060	23.650	11.912	11,828,016
2022-06-02	23.390	23.500	22.880	23.130	11.650	9,884,119
2022-06-01	23.070	24.030	22.920	23.530	11.852	13,411,791
2022-05-31	23.560	23.740	23.010	23.310	11.741	9,319,686
2022-05-30	33.220	34.350	32.130	34.180	12.121	31,250,121
2022-05-27	29.800	32.670	29.700	32.670	11.585	20,395,575
2022-05-26	29.370	29.900	28.880	29.700	10.532	6,421,579
2022-05-25	30.000	30.450	28.810	29.340	10.404	9,440,225
2022-05-24	32.180	33.680	30.340	30.510	10.819	11,311,412
2022-05-23	32.000	32.120	31.610	31.950	11.330	5,012,749
2022-05-20	31.610	32.310	31.500	32.220	11.426	8,152,267
2022-05-19	31.400	32.200	31.100	31.600	11.206	6,164,269
2022-05-18	31.820	32.490	31.300	31.940	11.326	7,928,858
2022-05-17	31.900	32.380	31.060	32.000	11.348	7,629,275
2022-05-16	32.580	32.590	31.530	32.000	11.348	9,291,893
2022-05-13	32.980	32.990	31.630	32.570	11.550	14,529,934
2022-05-12	31.460	33.470	31.200	33.090	11.734	20,135,027

← NewerPage 18 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.