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
2025-07-24	16.290	16.500	16.230	16.380	16.079	5,111,175
2025-07-23	16.280	16.300	16.150	16.230	15.932	4,923,496
2025-07-22	16.460	16.600	16.280	16.340	16.040	6,540,192
2025-07-21	16.420	16.490	16.260	16.470	16.167	7,185,310
2025-07-18	16.300	16.350	16.000	16.200	15.902	5,270,672
2025-07-17	16.220	16.350	16.130	16.330	16.030	5,373,972
2025-07-16	16.020	16.270	15.900	16.210	15.912	6,845,388
2025-07-15	16.060	16.150	15.790	16.030	15.735	4,719,570
2025-07-14	15.880	16.190	15.820	16.090	15.794	5,313,440
2025-07-11	15.690	15.950	15.590	15.880	15.588	5,254,780
2025-07-10	15.830	15.950	15.630	15.680	15.392	6,849,443
2025-07-09	15.920	16.190	15.880	15.940	15.647	6,295,540
2025-07-08	15.730	15.960	15.690	15.880	15.588	4,034,264
2025-07-07	15.910	15.910	15.660	15.770	15.480	3,778,626
2025-07-04	16.240	16.290	15.870	15.940	15.647	4,284,910
2025-07-03	16.060	16.330	16.050	16.150	15.853	4,577,867
2025-07-02	16.360	16.370	15.910	16.070	15.775	5,762,828
2025-07-01	16.550	16.560	16.250	16.370	16.069	6,309,977
2025-06-30	16.350	16.680	16.260	16.570	16.265	6,552,180
2025-06-27	16.370	16.510	16.190	16.350	16.049	5,889,837
2025-06-26	16.360	16.550	16.110	16.270	15.971	8,306,021
2025-06-25	16.150	16.520	16.000	16.360	16.059	10,085,215
2025-06-24	15.080	16.320	15.080	15.980	15.686	11,157,789
2025-06-23	14.920	15.160	14.770	15.010	14.734	4,003,201
2025-06-20	15.250	15.420	15.030	15.060	14.783	3,005,674
2025-06-19	15.330	15.700	15.240	15.340	15.058	4,911,104
2025-06-18	15.550	15.600	15.270	15.430	15.146	3,442,260
2025-06-17	15.860	15.930	15.460	15.550	15.264	4,290,967
2025-06-16	20.730	20.930	20.560	20.880	15.502	3,720,411
2025-06-13	21.330	21.460	20.710	20.730	15.391	7,935,850
2025-06-12	21.390	21.590	21.250	21.530	15.985	5,914,017
2025-06-11	21.130	21.800	21.060	21.350	15.851	7,245,856
2025-06-10	21.380	21.400	20.620	21.140	15.695	6,170,825
2025-06-09	20.950	21.770	20.950	21.180	15.725	8,331,646
2025-06-06	20.660	20.990	20.550	20.930	15.539	5,168,049
2025-06-05	20.380	21.050	20.250	20.870	15.495	7,524,033
2025-06-04	20.130	20.470	20.020	20.380	15.131	3,544,777
2025-06-03	20.150	20.170	19.900	20.040	14.878	3,377,140
2025-05-30	20.420	20.420	19.950	19.980	14.834	4,012,996
2025-05-29	20.140	20.660	20.100	20.420	15.161	6,249,210
2025-05-28	20.260	20.390	19.840	20.170	14.975	7,077,285
2025-05-27	21.040	21.040	20.230	20.240	15.027	9,894,991
2025-05-26	20.380	21.200	20.380	21.180	15.725	10,077,801
2025-05-23	20.340	20.670	20.100	20.380	15.131	7,453,605
2025-05-22	20.570	20.880	20.340	20.340	15.101	5,166,725
2025-05-21	20.950	20.950	20.430	20.700	15.368	6,658,147
2025-05-20	20.750	21.070	20.560	20.920	15.532	5,965,507
2025-05-19	21.280	21.310	20.660	20.940	15.547	6,204,718
2025-05-16	20.910	21.380	20.750	21.200	15.740	7,325,812
2025-05-15	21.010	21.190	20.670	20.910	15.524	7,627,640
2025-05-14	21.510	21.600	21.040	21.170	15.717	10,779,184
2025-05-13	22.290	22.440	21.550	21.650	16.074	13,297,824
2025-05-12	21.930	22.090	21.380	21.660	16.081	12,433,798
2025-05-09	21.360	21.760	21.130	21.640	16.066	14,722,193
2025-05-08	20.540	21.590	20.360	21.360	15.858	18,763,082
2025-05-07	20.800	20.930	20.200	20.540	15.250	13,864,554
2025-05-06	19.800	20.350	19.580	20.300	15.071	9,997,754
2025-04-30	19.030	19.750	18.930	19.580	14.537	12,085,747
2025-04-29	19.710	19.710	18.700	19.030	14.129	14,773,587
2025-04-28	20.440	20.600	19.810	19.910	14.782	6,633,307

← NewerPage 6 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.