Ningbo Dechang Electrical Machinery Made Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24.000 | 24.010 | 23.370 | 23.480 | 17.432 | 11,268,619 |
| 2025-01-21 | 23.580 | 24.560 | 23.500 | 24.230 | 17.989 | 14,884,443 |
| 2025-01-20 | 23.800 | 24.180 | 23.360 | 23.610 | 17.529 | 11,155,112 |
| 2025-01-17 | 23.160 | 24.350 | 22.920 | 23.600 | 17.521 | 12,147,694 |
| 2025-01-16 | 23.580 | 23.780 | 22.830 | 23.220 | 17.239 | 12,654,006 |
| 2025-01-15 | 23.910 | 23.910 | 23.410 | 23.560 | 17.492 | 10,496,168 |
| 2025-01-14 | 22.410 | 23.990 | 22.380 | 23.910 | 17.752 | 18,250,807 |
| 2025-01-13 | 21.900 | 23.100 | 21.730 | 22.420 | 16.645 | 10,981,202 |
| 2025-01-10 | 22.830 | 23.680 | 22.570 | 22.590 | 16.772 | 17,382,825 |
| 2025-01-09 | 21.970 | 23.100 | 21.800 | 22.880 | 16.987 | 16,256,566 |
| 2025-01-08 | 21.310 | 22.420 | 20.700 | 22.070 | 16.385 | 10,614,310 |
| 2025-01-07 | 21.210 | 21.950 | 21.100 | 21.530 | 15.985 | 5,906,680 |
| 2025-01-06 | 21.200 | 21.650 | 20.700 | 21.260 | 15.784 | 8,075,938 |
| 2025-01-03 | 22.350 | 22.750 | 21.350 | 21.410 | 15.895 | 10,517,826 |
| 2025-01-02 | 21.500 | 22.990 | 21.320 | 21.870 | 16.237 | 9,812,401 |
| 2024-12-31 | 22.120 | 22.400 | 21.550 | 21.640 | 16.066 | 7,690,976 |
| 2024-12-30 | 22.520 | 22.860 | 22.130 | 22.200 | 16.482 | 5,984,695 |
| 2024-12-27 | 22.850 | 22.900 | 22.360 | 22.510 | 16.712 | 7,336,344 |
| 2024-12-26 | 21.750 | 22.810 | 21.620 | 22.710 | 16.861 | 8,278,086 |
| 2024-12-25 | 22.060 | 22.340 | 21.460 | 21.730 | 16.133 | 5,685,378 |
| 2024-12-24 | 21.550 | 22.280 | 21.550 | 22.250 | 16.519 | 5,930,245 |
| 2024-12-23 | 22.270 | 22.580 | 21.710 | 21.810 | 16.192 | 8,613,642 |
| 2024-12-20 | 21.290 | 22.280 | 21.220 | 22.100 | 16.408 | 10,221,234 |
| 2024-12-19 | 21.210 | 21.430 | 20.950 | 21.330 | 15.836 | 8,293,027 |
| 2024-12-18 | 21.300 | 21.890 | 21.150 | 21.500 | 15.962 | 9,200,851 |
| 2024-12-17 | 22.230 | 22.250 | 21.120 | 21.390 | 15.881 | 9,540,060 |
| 2024-12-16 | 22.860 | 23.070 | 21.990 | 22.190 | 16.475 | 11,016,902 |
| 2024-12-13 | 23.010 | 23.580 | 22.700 | 22.860 | 16.972 | 11,211,720 |
| 2024-12-12 | 23.560 | 23.830 | 23.120 | 23.250 | 17.262 | 13,789,722 |
| 2024-12-11 | 22.620 | 24.400 | 22.040 | 24.050 | 17.856 | 23,190,779 |
| 2024-12-10 | 22.450 | 23.500 | 22.080 | 22.690 | 16.846 | 19,989,918 |
| 2024-12-09 | 21.380 | 22.400 | 21.280 | 21.840 | 16.215 | 13,096,752 |
| 2024-12-06 | 22.320 | 22.320 | 21.230 | 21.500 | 15.962 | 16,038,708 |
| 2024-12-05 | 21.340 | 22.940 | 21.180 | 22.300 | 16.556 | 23,533,082 |
| 2024-12-04 | 20.500 | 21.980 | 20.500 | 21.340 | 15.844 | 22,438,378 |
| 2024-12-03 | 20.800 | 21.180 | 20.500 | 20.740 | 15.398 | 15,075,468 |
| 2024-12-02 | 20.660 | 21.110 | 20.260 | 20.900 | 15.517 | 24,196,360 |
| 2024-11-29 | 18.610 | 20.570 | 18.600 | 20.570 | 15.272 | 17,826,931 |
| 2024-11-28 | 19.140 | 19.140 | 18.630 | 18.700 | 13.884 | 4,835,584 |
| 2024-11-27 | 18.480 | 19.190 | 18.150 | 19.180 | 14.240 | 5,495,063 |
| 2024-11-26 | 18.880 | 19.020 | 18.390 | 18.480 | 13.720 | 6,035,571 |
| 2024-11-25 | 18.850 | 19.950 | 18.610 | 19.090 | 14.173 | 7,331,603 |
| 2024-11-22 | 19.700 | 19.830 | 18.730 | 18.770 | 13.936 | 5,247,018 |
| 2024-11-21 | 19.600 | 19.950 | 19.420 | 19.630 | 14.574 | 3,994,945 |
| 2024-11-20 | 19.190 | 19.620 | 19.080 | 19.610 | 14.559 | 5,411,182 |
| 2024-11-19 | 18.490 | 19.260 | 18.490 | 19.240 | 14.284 | 6,671,074 |
| 2024-11-18 | 19.010 | 19.110 | 18.280 | 18.410 | 13.668 | 8,888,071 |
| 2024-11-15 | 20.000 | 20.110 | 18.990 | 19.010 | 14.114 | 13,714,714 |
| 2024-11-14 | 20.320 | 20.730 | 19.810 | 19.990 | 14.841 | 5,947,416 |
| 2024-11-13 | 20.500 | 20.620 | 19.930 | 20.340 | 15.101 | 6,264,420 |
| 2024-11-12 | 20.780 | 21.280 | 20.440 | 20.650 | 15.331 | 10,330,346 |
| 2024-11-11 | 20.200 | 21.050 | 20.200 | 20.730 | 15.391 | 12,664,948 |
| 2024-11-08 | 20.570 | 21.190 | 20.320 | 20.480 | 15.205 | 10,593,882 |
| 2024-11-07 | 20.570 | 20.880 | 20.150 | 20.440 | 15.175 | 14,143,314 |
| 2024-11-06 | 20.480 | 20.740 | 19.820 | 20.580 | 15.279 | 16,386,370 |
| 2024-11-05 | 20.330 | 20.800 | 19.850 | 20.460 | 15.190 | 13,663,395 |
| 2024-11-04 | 19.400 | 20.550 | 19.300 | 20.320 | 15.086 | 13,534,374 |
| 2024-11-01 | 19.770 | 19.800 | 19.100 | 19.330 | 14.351 | 8,149,960 |
| 2024-10-31 | 19.490 | 20.180 | 19.180 | 19.930 | 14.797 | 11,166,873 |
| 2024-10-30 | 19.600 | 20.060 | 19.120 | 19.380 | 14.388 | 8,921,998 |
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.