Hengdian Group DMEGC Magnetics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.270	17.520	17.170	17.210	17.210	9,134,696
2026-10-20	17.120	17.400	17.030	17.200	17.200	9,942,608
2026-10-19	16.800	17.200	16.790	17.100	17.100	9,753,600
2026-10-16	17.180	17.330	16.810	16.900	16.900	12,045,500
2026-10-15	17.140	17.230	16.780	16.900	16.900	16,976,551
2026-10-14	18.010	18.100	17.660	17.680	17.680	9,191,092
2026-10-13	18.110	18.290	17.670	18.080	18.080	15,647,724
2026-10-12	18.730	18.880	18.380	18.410	18.410	10,810,277
2026-10-09	18.790	18.940	18.280	18.860	18.630	15,409,270
2026-10-08	19.330	19.500	18.750	18.860	18.630	16,166,439
2026-09-30	19.610	19.720	19.290	19.330	19.094	9,471,145
2026-09-29	19.370	19.850	19.370	19.550	19.312	13,496,443
2026-09-28	20.040	20.100	19.280	19.370	19.134	18,386,732
2026-09-24	20.330	20.460	20.030	20.040	19.796	12,823,664
2026-09-23	20.390	20.550	20.080	20.410	20.161	13,490,888
2026-09-22	20.440	20.680	20.270	20.330	20.082	17,245,207
2026-09-21	20.330	20.570	20.050	20.260	20.013	16,724,406
2026-09-18	19.820	20.340	19.730	20.300	20.052	25,433,720
2026-09-17	19.530	19.840	19.460	19.540	19.302	10,243,551
2026-09-16	19.630	19.850	19.310	19.680	19.440	13,865,121
2026-09-15	19.870	19.900	19.570	19.630	19.391	11,478,213
2026-09-14	19.580	20.030	19.520	19.860	19.618	14,214,400
2026-09-11	19.560	19.810	19.010	19.710	19.470	20,272,198
2026-09-10	19.850	19.970	19.680	19.740	19.499	11,664,035
2026-09-09	20.100	20.140	19.760	19.940	19.697	16,805,315
2026-09-08	20.450	20.500	20.020	20.110	19.865	22,312,879
2026-09-07	19.850	20.880	19.650	20.610	20.359	37,436,072
2026-09-04	20.350	20.520	19.640	19.720	19.480	18,124,281
2026-09-03	20.090	20.320	19.970	20.170	19.924	12,330,521
2026-09-02	20.280	20.350	19.880	19.950	19.707	19,514,591
2026-09-01	21.260	21.320	20.500	20.520	20.270	22,968,776
2026-08-31	21.010	21.330	20.600	21.200	20.942	19,174,685
2026-08-28	21.600	21.770	21.260	21.300	21.040	15,134,206
2026-08-27	21.170	21.700	20.960	21.620	21.356	19,613,465
2026-08-26	21.200	21.450	20.940	21.140	20.882	13,673,378
2026-08-25	21.210	21.490	20.630	21.240	20.981	15,671,118
2026-08-24	21.580	21.730	20.930	21.310	21.050	20,755,023
2026-08-21	21.380	21.680	21.000	21.530	21.268	17,275,902
2026-08-20	21.650	22.110	21.300	21.480	21.218	24,329,217
2026-08-19	22.650	22.770	21.180	21.300	21.040	40,300,883
2026-08-18	23.220	23.500	22.870	23.150	22.868	22,241,715
2026-08-17	22.730	23.300	22.580	23.240	22.957	26,921,958
2026-08-14	22.100	22.740	22.100	22.650	22.374	27,537,219
2026-08-13	22.340	23.200	22.010	22.030	21.761	38,248,369
2026-08-12	22.540	22.870	22.030	22.350	22.078	34,960,118
2026-08-11	21.700	23.410	21.570	22.640	22.364	46,768,316
2026-08-10	22.200	22.500	21.570	21.900	21.633	27,185,967
2026-08-07	21.660	22.400	21.500	22.200	21.929	37,787,796
2026-08-06	21.930	22.050	21.370	21.680	21.416	32,836,818
2026-08-05	20.710	22.270	20.600	21.940	21.673	43,139,446
2026-08-04	20.240	20.930	20.130	20.710	20.458	27,587,220
2026-08-03	20.790	20.810	20.000	20.090	19.845	28,574,415
2026-07-31	20.930	21.630	20.730	20.790	20.537	40,225,881
2026-07-30	20.650	21.100	19.770	20.150	19.904	37,468,836
2026-07-29	20.930	21.170	20.190	20.880	20.625	29,140,419
2026-07-28	21.770	21.900	20.800	20.930	20.675	28,952,525
2026-07-27	21.180	22.190	20.860	22.150	21.880	33,160,677
2026-07-24	21.140	21.800	20.700	21.180	20.922	34,302,513
2026-07-23	21.700	21.950	21.440	21.750	21.485	23,830,211
2026-07-22	22.610	23.140	21.480	21.700	21.435	35,722,557

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.2300 CNY
2026-06-18	0.6000 CNY
2025-09-30	0.3800 CNY
2025-05-30	0.4522 CNY
2024-05-16	0.3884 CNY
2023-05-19	0.3620 CNY
2022-05-20	0.2417 CNY
2021-05-21	0.2180 CNY
2020-05-15	0.1485 CNY
2019-05-23	0.1492 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.