Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.350	20.960	20.160	20.880	20.155	44,518,942
2025-10-22	20.450	20.780	20.000	20.340	19.634	26,273,152
2025-10-21	20.110	20.980	19.880	20.410	19.702	41,308,275
2025-10-20	20.460	20.550	19.870	19.990	19.296	38,859,796
2025-10-17	21.400	21.480	20.030	20.060	19.364	61,351,377
2025-10-16	21.440	22.390	21.060	21.400	20.657	60,884,670
2025-10-15	21.420	21.600	20.800	21.590	20.841	63,702,593
2025-10-14	21.600	23.000	21.220	21.380	20.638	99,168,435
2025-10-13	19.970	21.600	19.850	21.480	20.734	97,063,557
2025-10-10	20.700	21.060	20.280	20.380	19.673	47,513,190
2025-10-09	20.490	20.820	20.160	20.750	20.030	62,240,824
2025-09-30	20.120	20.780	20.040	20.490	19.779	58,219,243
2025-09-29	19.700	21.060	19.690	20.490	19.412	89,593,446
2025-09-26	18.430	19.800	18.380	19.320	18.304	62,504,992
2025-09-25	18.410	18.750	18.360	18.500	17.527	26,975,004
2025-09-24	17.590	18.410	17.560	18.410	17.441	32,481,107
2025-09-23	17.880	18.140	17.200	17.670	16.740	28,380,295
2025-09-22	18.120	18.310	17.670	17.870	16.930	24,449,942
2025-09-19	18.050	18.400	18.000	18.110	17.157	23,341,695
2025-09-18	18.580	18.600	17.850	18.110	17.157	36,780,852
2025-09-17	18.110	18.710	17.960	18.630	17.650	33,805,149
2025-09-16	18.340	18.370	17.750	18.200	17.242	33,442,445
2025-09-15	18.370	18.820	18.320	18.340	17.375	34,239,561
2025-09-12	18.640	18.680	18.270	18.330	17.366	30,762,896
2025-09-11	18.080	18.630	18.040	18.630	17.650	33,597,060
2025-09-10	18.260	18.450	17.890	18.080	17.129	27,965,587
2025-09-09	18.660	18.810	18.250	18.410	17.441	31,794,203
2025-09-08	18.880	18.920	18.360	18.840	17.849	47,976,978
2025-09-05	17.590	18.600	17.590	18.600	17.621	56,310,336
2025-09-04	18.010	18.480	17.210	17.600	16.674	46,815,993
2025-09-03	18.160	18.320	17.810	17.940	16.996	32,554,369
2025-09-02	18.550	18.570	17.900	18.200	17.242	51,285,607
2025-09-01	18.990	19.090	18.440	18.540	17.565	58,312,184
2025-08-29	18.650	19.220	18.590	18.930	17.934	65,285,569
2025-08-28	17.950	18.720	17.910	18.640	17.659	69,593,330
2025-08-27	18.280	18.790	18.050	18.090	17.138	67,612,400
2025-08-26	18.700	18.730	18.230	18.280	17.318	55,093,473
2025-08-25	18.300	18.910	18.100	18.670	17.688	90,629,073
2025-08-22	18.010	18.460	17.990	18.120	17.167	71,702,275
2025-08-21	17.850	19.170	17.690	18.300	17.337	121,745,132
2025-08-20	17.150	17.550	17.100	17.430	16.513	42,962,999
2025-08-19	17.130	17.420	17.020	17.180	16.276	38,467,916
2025-08-18	17.180	17.410	17.030	17.160	16.257	52,983,757
2025-08-15	16.380	17.160	16.350	16.990	16.096	49,671,860
2025-08-14	16.770	16.880	16.330	16.450	15.585	39,242,355
2025-08-13	16.010	16.970	15.990	16.770	15.888	56,942,815
2025-08-12	16.120	16.140	15.920	16.030	15.187	23,294,685
2025-08-11	16.110	16.240	15.970	16.160	15.310	28,462,162
2025-08-08	15.900	16.250	15.880	16.100	15.253	35,923,954
2025-08-07	15.810	16.080	15.660	15.970	15.130	41,915,700
2025-08-06	15.750	15.830	15.620	15.820	14.988	18,337,553
2025-08-05	15.560	15.770	15.530	15.770	14.940	23,209,456
2025-08-04	15.230	15.530	15.180	15.510	14.694	22,534,800
2025-08-01	15.430	15.640	15.300	15.330	14.523	24,288,650
2025-07-31	15.680	15.870	15.330	15.420	14.609	34,703,200
2025-07-30	16.130	16.130	15.600	15.760	14.931	46,579,193
2025-07-29	16.120	16.200	15.940	16.160	15.310	30,941,856
2025-07-28	16.240	16.290	15.960	16.180	15.329	41,754,500
2025-07-25	16.360	16.490	16.160	16.260	15.405	48,089,319
2025-07-24	15.810	16.420	15.780	16.350	15.490	75,285,066

← NewerPage 5 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.