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
2022-05-11	32.390	33.270	31.350	31.380	11.128	16,586,417
2022-05-10	31.730	32.680	31.500	32.060	11.369	12,502,151
2022-05-09	31.350	32.480	31.260	32.300	11.454	13,124,804
2022-05-06	31.100	33.270	30.940	31.770	11.266	17,848,049
2022-05-05	31.040	33.600	30.990	32.270	11.443	25,658,658
2022-04-29	28.530	30.890	28.330	30.890	10.954	17,198,103
2022-04-28	29.580	29.600	27.880	28.080	9.958	9,852,175
2022-04-27	26.630	30.190	25.010	30.000	10.639	15,065,579
2022-04-26	29.710	30.740	27.670	27.670	9.812	14,910,633
2022-04-25	32.810	33.670	30.000	30.740	10.901	21,507,028
2022-04-22	29.220	32.030	29.220	32.030	11.358	13,126,340
2022-04-21	29.790	30.780	28.900	29.120	10.327	9,289,531
2022-04-20	30.280	30.490	29.560	29.760	10.553	7,907,004
2022-04-19	30.200	31.130	29.540	30.750	10.905	12,212,839
2022-04-18	30.200	31.970	29.500	29.900	10.603	19,515,195
2022-04-15	27.340	29.330	27.340	29.330	10.401	15,504,284
2022-04-14	26.520	27.110	26.330	26.660	9.454	4,078,328
2022-04-13	26.300	28.180	25.860	26.900	9.539	5,799,711
2022-04-12	26.330	26.880	25.770	26.480	9.390	4,510,711
2022-04-11	27.900	27.950	26.330	26.580	9.426	4,554,975
2022-04-08	27.220	28.280	26.410	27.780	9.851	5,734,964
2022-04-07	28.390	28.450	27.160	27.300	9.681	5,950,222
2022-04-06	28.270	28.580	28.060	28.420	10.078	3,336,575
2022-04-01	28.580	28.990	28.310	28.370	10.060	4,805,387
2022-03-31	28.800	29.380	28.000	28.910	10.252	6,999,169
2022-03-30	29.080	29.580	28.380	28.840	10.227	7,337,977
2022-03-29	29.160	30.500	28.470	28.470	10.096	10,933,095
2022-03-28	30.290	30.910	28.760	28.760	10.199	15,812,317
2022-03-25	33.690	33.900	30.850	30.980	10.986	20,972,381
2022-03-24	28.370	30.820	27.950	30.820	10.929	11,467,003
2022-03-23	27.960	28.390	27.860	28.020	9.936	2,772,448
2022-03-22	28.210	28.460	27.660	27.900	9.894	4,352,852
2022-03-21	28.640	29.000	27.910	28.470	10.096	4,250,680
2022-03-18	29.080	29.300	28.350	28.700	10.178	4,637,286
2022-03-17	27.880	29.870	27.880	29.060	10.305	6,362,508
2022-03-16	27.210	27.640	26.420	27.610	9.791	3,836,905
2022-03-15	28.620	28.690	26.850	26.860	9.525	4,149,581
2022-03-14	30.080	30.170	28.660	28.700	10.178	3,919,705
2022-03-11	29.860	30.490	29.130	30.290	10.741	3,810,434
2022-03-10	30.520	31.480	30.260	30.260	10.731	3,184,933
2022-03-09	31.080	31.290	29.000	30.170	10.699	3,449,704
2022-03-08	31.890	32.270	31.030	31.110	11.032	3,326,075
2022-03-07	32.000	32.240	31.390	31.930	11.323	2,787,211
2022-03-04	32.970	33.000	32.100	32.350	11.472	3,003,691
2022-03-03	33.520	33.850	32.800	33.090	11.734	2,977,605
2022-03-02	33.780	33.830	33.250	33.520	11.887	2,499,664
2022-03-01	34.400	34.500	33.550	33.800	11.986	2,833,220
2022-02-28	34.550	34.550	33.580	34.300	12.163	2,374,748
2022-02-25	33.880	35.490	33.880	34.550	12.252	3,867,864
2022-02-24	34.510	35.290	32.950	33.510	11.883	5,033,622
2022-02-23	33.380	34.600	33.380	34.500	12.234	3,729,520
2022-02-22	34.080	34.080	33.300	33.380	11.837	2,669,284
2022-02-21	34.440	34.750	34.100	34.400	12.199	1,831,782
2022-02-18	33.660	34.650	33.310	34.450	12.217	3,379,626
2022-02-17	34.350	34.350	33.660	33.800	11.986	2,482,067
2022-02-16	33.580	34.420	33.300	34.060	12.078	3,365,648
2022-02-15	33.070	33.990	33.000	33.490	11.876	2,102,635
2022-02-14	32.860	33.600	32.750	33.000	11.702	2,324,940
2022-02-11	34.490	34.490	32.980	33.300	11.809	3,908,346
2022-02-10	35.790	35.980	33.990	34.510	12.238	5,417,697

← NewerPage 19 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.