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
2022-02-09	36.130	36.330	35.600	35.750	12.678	3,163,744
2022-02-08	35.890	36.300	35.370	36.130	12.812	2,183,834
2022-02-07	36.080	36.200	35.550	36.010	12.770	1,770,159
2022-01-28	35.200	35.810	34.450	35.330	12.529	2,392,994
2022-01-27	35.480	36.230	34.860	34.920	12.383	2,403,635
2022-01-26	35.020	36.650	35.020	35.850	12.713	3,711,862
2022-01-25	36.250	36.300	34.730	34.800	12.341	3,933,006
2022-01-24	36.770	36.790	35.750	36.250	12.855	2,975,885
2022-01-21	36.510	37.200	36.000	36.800	13.050	2,220,138
2022-01-20	37.950	38.010	36.000	36.500	12.944	5,100,948
2022-01-19	38.000	38.800	37.700	38.030	13.486	2,852,322
2022-01-18	38.800	39.180	38.120	38.370	13.607	2,567,655
2022-01-17	38.250	38.950	36.960	38.880	13.788	4,484,138
2022-01-14	38.890	39.550	38.000	38.180	13.539	2,892,252
2022-01-13	38.500	39.820	38.070	39.230	13.912	4,405,570
2022-01-12	37.920	38.750	37.910	38.420	13.624	2,156,759
2022-01-11	37.870	38.360	37.670	38.000	13.476	2,428,847
2022-01-10	37.670	39.010	37.670	37.990	13.472	2,661,197
2022-01-07	38.750	39.180	37.450	37.670	13.358	3,861,022
2022-01-06	37.000	40.270	36.650	39.100	13.866	7,729,900
2022-01-05	39.050	39.070	36.780	37.020	13.128	7,501,793
2022-01-04	40.940	40.950	39.010	39.030	13.841	7,051,286
2021-12-31	40.060	41.850	39.800	40.800	14.468	6,177,004
2021-12-30	39.910	40.500	39.060	40.000	14.185	4,675,024
2021-12-29	40.120	40.800	39.800	40.080	14.213	3,249,479
2021-12-28	40.370	40.980	39.660	40.040	14.199	3,855,330
2021-12-27	40.070	40.950	38.620	40.420	14.334	4,251,776
2021-12-24	41.800	41.800	39.870	39.870	14.139	6,534,338
2021-12-23	40.500	42.250	39.080	42.030	14.905	9,067,121
2021-12-22	40.340	41.400	40.300	40.470	14.351	5,366,747
2021-12-21	40.270	40.790	39.820	40.340	14.305	4,482,892
2021-12-20	41.600	42.100	40.000	40.280	14.284	7,941,277
2021-12-17	43.400	43.570	42.100	42.600	15.107	5,941,423
2021-12-16	44.770	44.770	42.000	43.400	15.390	10,370,721
2021-12-15	45.320	46.120	44.560	44.680	15.844	7,940,579
2021-12-14	45.270	47.200	44.500	45.900	16.277	10,101,528
2021-12-13	45.880	46.200	44.960	45.250	16.046	8,034,277
2021-12-10	44.280	47.900	43.880	46.200	16.383	15,473,759
2021-12-09	44.060	45.100	43.500	44.200	15.674	10,037,091
2021-12-08	43.880	45.750	43.810	44.180	15.667	11,954,377
2021-12-07	48.480	48.680	43.450	44.030	15.614	18,408,601
2021-12-06	48.880	50.880	47.800	48.050	17.039	15,519,694
2021-12-03	46.950	50.480	46.400	48.670	17.259	17,932,948
2021-12-02	47.020	49.880	45.980	47.700	16.915	14,502,637
2021-12-01	45.380	48.750	45.220	47.490	16.841	18,522,775
2021-11-30	47.730	48.090	45.220	45.660	16.192	14,749,126
2021-11-29	46.400	49.500	45.500	47.160	16.724	18,472,194
2021-11-26	48.460	49.540	46.140	46.300	16.419	28,206,074
2021-11-25	44.170	48.990	44.160	48.990	17.373	30,358,704
2021-11-24	43.800	44.990	43.430	44.540	15.795	17,727,134
2021-11-23	46.800	46.800	44.240	44.530	15.791	17,028,755
2021-11-22	45.500	47.200	44.500	45.950	16.295	17,543,960
2021-11-19	47.000	48.100	45.000	45.920	16.284	18,899,996
2021-11-18	48.100	48.210	46.150	47.460	16.830	20,151,324
2021-11-17	44.870	49.800	44.870	48.600	17.234	27,599,133
2021-11-16	43.710	46.620	43.710	45.330	16.075	21,263,314
2021-11-15	45.300	48.200	43.400	45.460	16.121	40,115,182
2021-11-12	41.610	44.660	41.000	44.660	15.837	35,108,726
2021-11-11	44.240	44.500	40.020	40.600	14.398	39,484,383
2021-11-10	41.650	46.530	40.760	42.960	15.234	42,988,559

← NewerPage 20 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.