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
2026-01-20	18.790	19.180	18.510	19.030	18.680	12,149,415
2026-01-19	18.650	19.030	18.460	18.770	18.425	8,902,945
2026-01-16	18.290	18.800	18.130	18.610	18.268	9,341,967
2026-01-15	18.200	18.580	17.980	18.240	17.905	7,426,091
2026-01-14	18.720	18.820	18.150	18.350	18.013	10,666,866
2026-01-13	18.690	19.080	18.410	18.750	18.405	12,010,842
2026-01-12	18.350	19.160	17.930	18.760	18.415	17,858,263
2026-01-09	18.730	18.900	18.550	18.730	18.386	8,979,191
2026-01-08	19.000	19.000	18.600	18.700	18.356	10,272,488
2026-01-07	19.450	19.690	19.030	19.090	18.739	13,625,058
2026-01-06	18.910	19.800	18.780	19.450	19.092	20,278,413
2026-01-05	18.120	19.000	18.110	18.900	18.553	13,467,087
2025-12-31	18.660	18.670	18.220	18.300	17.964	8,290,150
2025-12-30	17.720	18.850	17.670	18.670	18.327	15,958,728
2025-12-29	17.900	18.130	17.550	17.820	17.492	5,039,824
2025-12-26	18.430	18.430	17.850	17.920	17.591	7,563,200
2025-12-25	18.200	18.670	17.930	18.410	18.072	9,498,914
2025-12-24	17.410	18.080	17.310	18.000	17.669	5,800,739
2025-12-23	17.810	17.940	17.290	17.430	17.110	5,835,744
2025-12-22	18.020	18.200	17.870	17.930	17.600	4,604,883
2025-12-19	17.500	18.240	17.500	18.080	17.748	6,240,940
2025-12-18	17.800	17.900	17.440	17.480	17.159	4,603,670
2025-12-17	17.710	18.050	17.490	17.940	17.610	4,349,415
2025-12-16	18.050	18.150	17.650	17.730	17.404	3,800,450
2025-12-15	18.570	18.630	18.100	18.130	17.797	4,341,158
2025-12-12	18.640	18.800	18.200	18.570	18.229	6,689,576
2025-12-11	18.720	19.300	18.600	18.630	18.288	7,933,093
2025-12-10	18.700	19.080	18.530	18.730	18.386	6,786,124
2025-12-09	18.800	19.430	18.640	18.700	18.356	14,190,658
2025-12-08	17.470	18.630	17.470	18.550	18.209	13,859,585
2025-12-05	17.220	17.550	17.110	17.480	17.159	4,006,344
2025-12-04	17.500	17.670	17.120	17.300	16.982	3,917,640
2025-12-03	17.330	17.500	17.220	17.270	16.953	2,817,376
2025-12-02	17.460	17.480	17.250	17.330	17.011	3,123,290
2025-12-01	17.730	17.790	17.360	17.430	17.110	6,261,873
2025-11-28	17.190	18.050	17.120	17.800	17.473	9,594,201
2025-11-27	16.970	17.570	16.930	17.160	16.845	4,951,140
2025-11-26	17.000	17.170	16.910	17.000	16.688	3,071,140
2025-11-25	16.950	17.090	16.820	17.030	16.717	7,180,943
2025-11-24	16.970	17.030	16.680	16.880	16.570	5,158,569
2025-11-21	17.100	17.280	16.800	16.850	16.540	6,164,590
2025-11-20	17.340	17.460	17.170	17.190	16.874	4,579,730
2025-11-19	18.120	18.200	17.350	17.390	17.070	8,232,516
2025-11-18	18.490	18.510	18.010	18.110	17.777	5,118,110
2025-11-17	18.350	18.620	18.070	18.240	17.905	5,630,788
2025-11-14	18.910	19.420	18.310	18.330	17.993	10,369,610
2025-11-13	18.630	19.270	18.510	19.000	18.651	11,079,975
2025-11-12	18.930	18.930	18.440	18.650	18.307	9,091,298
2025-11-11	18.740	18.820	18.500	18.640	18.297	7,129,533
2025-11-10	18.800	19.090	18.500	18.660	18.317	8,456,450
2025-11-07	19.700	19.700	18.680	18.760	18.415	14,993,943
2025-11-06	19.150	20.230	19.150	19.530	19.171	18,237,266
2025-11-05	19.030	19.650	19.030	19.140	18.788	8,528,348
2025-11-04	20.000	20.170	19.110	19.390	19.034	12,920,004
2025-11-03	19.010	20.280	19.010	20.020	19.652	18,902,278
2025-10-31	19.480	20.500	19.210	20.120	19.750	23,358,686
2025-10-30	19.300	20.700	19.160	19.640	19.279	35,699,286
2025-10-29	17.700	19.660	17.680	19.350	18.994	37,111,529
2025-10-28	17.490	17.940	17.360	17.870	17.542	10,466,404
2025-10-27	17.000	17.600	17.000	17.490	17.169	8,270,580

← NewerPage 4 of 5 · 243 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.