Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.870	19.900	19.570	19.740	19.055	31,010,571
2026-04-21	19.750	19.970	19.600	19.900	19.209	28,769,547
2026-04-20	19.320	19.750	19.300	19.640	18.958	25,058,215
2026-04-17	19.340	19.460	19.120	19.390	18.717	25,752,297
2026-04-16	19.340	19.500	19.230	19.410	18.736	25,729,012
2026-04-15	19.750	19.790	19.250	19.330	18.659	29,432,744
2026-04-14	19.700	19.710	19.310	19.680	18.997	32,836,316
2026-04-13	18.870	20.040	18.770	19.540	18.862	56,155,677
2026-04-10	18.590	19.070	18.590	18.770	18.118	34,431,873
2026-04-09	18.400	18.560	18.240	18.470	17.829	27,164,951
2026-04-08	18.310	18.650	18.280	18.640	17.993	42,876,518
2026-04-07	18.000	18.180	17.770	17.940	17.317	22,252,750
2026-04-03	18.440	18.610	17.880	17.900	17.279	21,566,363
2026-04-02	19.170	19.170	18.280	18.370	17.732	32,204,381
2026-04-01	18.940	19.280	18.700	19.160	18.495	42,421,859
2026-03-31	19.600	19.650	18.550	18.600	17.954	62,110,143
2026-03-30	21.000	21.030	19.290	19.760	19.074	73,999,938
2026-03-27	21.250	21.800	21.220	21.430	20.686	30,078,015
2026-03-26	21.830	22.160	21.410	21.540	20.792	30,434,433
2026-03-25	21.680	22.230	21.360	21.940	21.178	39,290,626
2026-03-24	21.870	21.900	20.580	21.600	20.850	42,359,232
2026-03-23	21.830	22.560	21.320	21.600	20.850	49,752,950
2026-03-20	21.900	23.160	21.710	22.260	21.487	59,161,740
2026-03-19	21.980	22.280	21.590	21.730	20.976	35,164,440
2026-03-18	22.770	22.900	21.910	22.400	21.622	44,733,642
2026-03-17	23.740	23.860	22.760	22.780	21.989	63,915,288
2026-03-16	25.300	25.300	23.340	23.690	22.868	119,726,675
2026-03-13	25.430	25.840	25.430	25.840	24.943	86,202,581
2026-03-12	22.850	23.560	22.800	23.490	22.675	49,133,940
2026-03-11	22.480	23.090	22.360	22.830	22.038	40,054,371
2026-03-10	22.110	22.700	22.110	22.500	21.719	37,878,518
2026-03-09	21.110	22.120	20.450	21.980	21.217	39,922,777
2026-03-06	21.130	21.700	20.960	21.450	20.705	20,364,273
2026-03-05	21.900	21.990	21.080	21.300	20.561	25,693,162
2026-03-04	21.200	22.140	21.200	21.520	20.773	35,174,771
2026-03-03	22.180	22.710	21.350	21.420	20.676	41,300,361
2026-03-02	21.810	22.260	21.620	21.980	21.217	31,398,194
2026-02-27	21.570	22.460	21.510	22.150	21.381	34,945,063
2026-02-26	21.840	21.980	21.590	21.630	20.879	29,675,886
2026-02-25	20.650	22.120	20.650	21.890	21.130	50,626,447
2026-02-24	20.640	20.880	20.550	20.610	19.895	16,930,381
2026-02-13	20.800	20.940	20.380	20.410	19.702	19,034,673
2026-02-12	20.490	21.070	20.470	20.850	20.126	22,493,973
2026-02-11	20.280	20.940	20.270	20.580	19.866	21,815,069
2026-02-10	20.400	20.620	20.270	20.440	19.731	16,744,340
2026-02-09	20.050	20.570	19.990	20.370	19.663	30,181,628
2026-02-06	19.320	19.890	19.280	19.700	19.016	18,551,185
2026-02-05	20.430	20.430	19.410	19.530	18.852	32,095,476
2026-02-04	20.020	20.500	19.810	20.450	19.740	30,380,001
2026-02-03	19.550	20.040	19.400	20.030	19.335	32,232,825
2026-02-02	20.290	20.420	19.220	19.230	18.563	35,717,358
2026-01-30	21.150	21.150	19.550	20.180	19.480	55,449,335
2026-01-29	21.420	22.220	21.100	21.530	20.783	55,731,463
2026-01-28	21.380	21.540	20.860	21.430	20.686	31,095,196
2026-01-27	21.280	21.490	20.550	21.390	20.648	30,169,948
2026-01-26	21.830	21.900	21.220	21.300	20.561	37,164,630
2026-01-23	20.800	21.870	20.700	21.850	21.092	61,363,220
2026-01-22	20.800	20.890	20.500	20.580	19.866	21,278,138
2026-01-21	20.500	20.970	20.400	20.800	20.078	22,969,164
2026-01-20	21.160	21.320	20.520	20.690	19.972	32,211,456

← NewerPage 3 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.