Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.550	21.170	20.480	21.160	20.426	35,839,854
2026-01-16	20.740	20.790	20.460	20.640	19.924	26,630,133
2026-01-15	19.990	20.880	19.950	20.550	19.837	44,341,628
2026-01-14	20.140	20.420	19.800	19.980	19.286	38,415,466
2026-01-13	20.230	20.440	19.910	20.140	19.441	33,783,902
2026-01-12	19.920	20.270	19.810	20.230	19.528	36,521,624
2026-01-09	19.940	20.470	19.910	20.260	19.557	26,739,064
2026-01-08	20.200	20.290	19.940	20.040	19.344	24,357,844
2026-01-07	20.180	20.550	20.110	20.340	19.634	28,478,582
2026-01-06	19.890	20.150	19.840	20.130	19.431	25,560,397
2026-01-05	19.700	20.040	19.650	19.940	19.248	23,496,925
2025-12-31	19.800	19.860	19.470	19.500	18.823	15,996,344
2025-12-30	19.840	20.050	19.760	19.800	19.113	18,051,338
2025-12-29	20.130	20.480	19.880	19.960	19.267	30,528,462
2025-12-26	19.510	20.000	19.500	19.800	19.113	27,109,693
2025-12-25	19.410	19.550	19.100	19.510	18.833	33,780,810
2025-12-24	19.930	20.050	19.770	19.980	19.286	16,112,961
2025-12-23	19.910	20.020	19.700	19.920	19.229	17,602,655
2025-12-22	19.830	20.100	19.750	19.870	19.180	16,669,356
2025-12-19	19.490	20.060	19.490	19.830	19.142	24,277,479
2025-12-18	19.310	19.500	19.220	19.340	18.669	15,356,755
2025-12-17	18.720	19.570	18.600	19.460	18.785	25,875,117
2025-12-16	18.940	18.990	18.500	18.720	18.070	20,461,477
2025-12-15	19.360	19.520	18.990	19.040	18.379	20,120,419
2025-12-12	19.180	19.550	19.090	19.440	18.765	24,130,205
2025-12-11	19.200	19.650	19.130	19.140	18.476	23,038,025
2025-12-10	19.200	19.310	18.820	19.200	18.534	18,185,393
2025-12-09	19.180	19.350	19.080	19.160	18.495	14,355,647
2025-12-08	19.440	19.530	19.150	19.300	18.630	22,543,735
2025-12-05	18.980	19.340	18.790	19.220	18.553	21,825,075
2025-12-04	18.910	19.080	18.760	18.950	18.292	13,512,654
2025-12-03	18.950	19.220	18.870	19.010	18.350	16,490,914
2025-12-02	19.160	19.200	18.800	18.920	18.263	16,958,419
2025-12-01	19.500	19.540	19.070	19.240	18.572	30,053,162
2025-11-28	18.660	19.550	18.660	19.490	18.813	35,458,384
2025-11-27	18.670	19.050	18.660	18.680	18.032	17,481,080
2025-11-26	18.920	18.970	18.630	18.690	18.041	18,234,171
2025-11-25	18.830	19.190	18.710	18.850	18.196	22,057,907
2025-11-24	18.730	18.840	18.460	18.630	17.983	18,625,700
2025-11-21	19.020	19.200	18.420	18.470	17.829	31,075,248
2025-11-20	19.750	19.980	19.300	19.370	18.698	19,405,700
2025-11-19	19.920	20.140	19.460	19.630	18.949	19,559,925
2025-11-18	20.100	20.190	19.650	19.810	19.122	28,624,613
2025-11-17	20.560	20.620	20.080	20.180	19.480	28,576,974
2025-11-14	21.000	21.740	20.640	20.650	19.933	34,388,651
2025-11-13	20.920	21.560	20.810	21.230	20.493	28,504,364
2025-11-12	21.800	21.900	20.500	21.050	20.319	38,074,096
2025-11-11	22.080	22.440	21.700	21.790	21.034	27,767,609
2025-11-10	22.580	22.800	21.700	21.920	21.159	41,409,794
2025-11-07	22.200	22.730	21.970	22.540	21.758	42,276,640
2025-11-06	21.850	22.780	21.580	22.500	21.719	65,000,749
2025-11-05	20.050	22.300	20.000	21.900	21.140	75,661,775
2025-11-04	21.100	21.310	20.350	20.590	19.875	28,061,004
2025-11-03	21.170	21.280	20.350	21.100	20.368	36,837,988
2025-10-31	21.520	21.760	21.120	21.170	20.435	33,582,438
2025-10-30	21.880	22.070	21.500	21.530	20.783	46,598,830
2025-10-29	21.160	22.070	21.020	22.000	21.236	51,189,979
2025-10-28	21.780	21.830	21.050	21.230	20.493	38,950,210
2025-10-27	22.000	22.090	21.480	21.780	21.024	55,592,031
2025-10-24	21.100	22.450	21.020	22.070	21.304	62,404,226

← NewerPage 4 of 21 · 1,217 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.