Ningbo Dechang Electrical Machinery Made Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 41.480 | 42.880 | 39.870 | 42.300 | 15.000 | 34,508,361 |
| 2021-11-08 | 43.560 | 43.900 | 38.680 | 41.670 | 14.777 | 44,916,207 |
| 2021-11-05 | 41.790 | 42.980 | 41.100 | 42.980 | 15.241 | 29,127,005 |
| 2021-11-04 | 36.570 | 39.070 | 36.100 | 39.070 | 13.855 | 34,398,501 |
| 2021-11-03 | 32.100 | 35.520 | 32.000 | 35.520 | 12.596 | 32,189,931 |
| 2021-11-02 | 32.860 | 33.950 | 32.210 | 32.290 | 11.451 | 15,097,544 |
| 2021-11-01 | 32.050 | 33.530 | 31.040 | 33.390 | 11.841 | 20,674,433 |
| 2021-10-29 | 32.910 | 33.060 | 31.710 | 32.040 | 11.362 | 20,872,250 |
| 2021-10-28 | 32.180 | 34.500 | 32.010 | 33.230 | 11.784 | 26,585,493 |
| 2021-10-27 | 32.130 | 33.470 | 32.130 | 32.630 | 11.571 | 25,113,024 |
| 2021-10-26 | 33.050 | 33.800 | 32.450 | 32.510 | 11.529 | 32,644,448 |
| 2021-10-25 | 35.000 | 36.000 | 33.990 | 34.060 | 12.078 | 42,767,117 |
| 2021-10-22 | 37.770 | 39.110 | 37.770 | 37.770 | 13.394 | 17,193,231 |
| 2021-10-21 | 38.820 | 46.580 | 38.820 | 41.970 | 14.883 | 59,991,070 |
← NewerPage 21 of 21 · 1,214 trading days
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.