Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.910	22.960	20.750	22.840	22.562	51,710,952
2026-07-20	24.210	24.510	21.640	21.640	21.376	59,268,525
2026-07-17	25.060	25.490	23.410	24.040	23.747	42,554,777
2026-07-16	25.540	26.140	24.800	25.060	24.754	41,782,694
2026-07-15	25.860	26.990	25.620	25.740	25.426	56,921,233
2026-07-14	23.600	25.760	22.930	25.710	25.397	76,005,461
2026-07-13	26.110	26.300	24.080	24.080	23.786	52,155,823
2026-07-10	27.760	28.090	26.660	26.750	26.424	73,637,982
2026-07-09	29.660	29.900	26.950	27.910	27.570	103,957,149
2026-07-08	32.600	32.910	29.740	29.940	29.575	92,150,018
2026-07-07	30.490	31.790	30.060	30.950	30.573	75,882,330
2026-07-06	32.830	33.010	29.540	30.780	30.405	120,190,577
2026-07-03	31.110	33.730	29.110	32.820	32.420	125,844,393
2026-07-02	29.500	32.740	29.300	30.660	30.286	96,478,950
2026-07-01	30.880	31.890	29.990	30.760	30.385	80,147,734
2026-06-30	28.830	30.960	28.550	30.480	30.108	69,163,179
2026-06-29	30.220	30.860	27.500	28.830	28.478	92,177,627
2026-06-26	30.170	31.970	29.810	30.520	30.148	119,278,402
2026-06-25	27.460	30.200	26.680	30.200	29.832	84,891,858
2026-06-24	28.880	29.300	26.710	27.450	27.115	98,955,046
2026-06-23	28.600	29.630	27.810	29.250	28.893	107,785,225
2026-06-22	27.800	29.310	26.950	29.240	28.883	124,148,184
2026-06-18	25.610	27.880	25.160	27.130	26.799	106,891,401
2026-06-17	26.030	26.940	25.480	26.320	25.406	83,259,838
2026-06-16	25.620	27.270	24.850	26.250	25.339	100,231,200
2026-06-15	25.050	25.580	24.550	25.450	24.567	67,693,518
2026-06-12	25.080	26.180	24.290	24.620	23.765	83,459,459
2026-06-11	25.300	25.680	24.400	24.720	23.862	66,952,868
2026-06-10	27.210	27.430	25.160	25.480	24.596	83,024,329
2026-06-09	27.700	28.440	26.870	27.830	26.864	72,181,777
2026-06-08	27.590	28.190	26.340	26.500	25.580	80,989,661
2026-06-05	29.010	30.180	27.820	29.160	28.148	111,999,739
2026-06-04	27.490	30.240	26.540	29.420	28.399	131,255,447
2026-06-03	25.800	28.230	25.560	27.500	26.545	118,536,911
2026-06-02	24.330	26.320	23.420	25.660	24.769	78,314,085
2026-06-01	25.060	26.110	24.290	24.330	23.485	73,653,866
2026-05-29	26.820	26.850	24.950	25.210	24.335	100,842,733
2026-05-28	24.480	26.970	24.260	26.970	26.034	122,102,763
2026-05-27	23.390	25.250	23.260	24.520	23.669	97,997,349
2026-05-26	22.800	24.150	22.800	23.450	22.636	128,321,251
2026-05-25	20.510	22.410	20.400	22.410	21.632	95,214,886
2026-05-22	19.980	20.450	19.680	20.370	19.663	41,851,516
2026-05-21	20.250	20.700	19.720	19.730	19.045	53,256,516
2026-05-20	19.280	20.200	19.210	20.020	19.325	45,014,737
2026-05-19	19.470	19.860	19.150	19.390	18.717	24,978,452
2026-05-18	19.100	19.930	18.930	19.610	18.929	30,263,255
2026-05-15	19.830	19.950	19.000	19.180	18.514	35,674,165
2026-05-14	20.200	20.390	19.750	19.750	19.064	36,578,046
2026-05-13	19.610	20.150	19.580	20.040	19.344	29,641,983
2026-05-12	20.030	20.100	19.600	19.670	18.987	24,589,687
2026-05-11	19.710	20.040	19.710	19.900	19.209	34,616,636
2026-05-08	19.570	19.740	19.460	19.640	18.958	22,998,726
2026-05-07	19.690	19.830	19.540	19.740	19.055	25,998,720
2026-05-06	19.180	19.750	19.100	19.600	18.920	32,300,385
2026-04-30	19.000	19.150	18.810	18.940	18.283	16,910,700
2026-04-29	18.350	19.200	18.350	19.160	18.495	26,262,934
2026-04-28	18.720	18.790	18.320	18.430	17.790	18,127,262
2026-04-27	19.010	19.140	18.680	18.780	18.128	21,572,454
2026-04-24	19.000	19.180	18.940	19.010	18.350	19,588,760
2026-04-23	19.440	19.570	18.790	19.100	18.437	44,979,701

← NewerPage 2 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.