Hengdian Group DMEGC Magnetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.920	16.180	15.720	15.830	14.997	48,793,300
2025-07-22	15.810	16.090	15.720	15.950	15.111	47,793,365
2025-07-21	15.600	15.830	15.410	15.800	14.969	51,808,344
2025-07-18	15.790	16.150	15.680	15.740	14.912	66,808,140
2025-07-17	15.800	15.890	15.500	15.790	14.959	57,755,544
2025-07-16	15.590	16.070	15.500	15.740	14.912	102,059,246
2025-07-15	15.510	16.310	15.510	15.970	15.130	175,814,051
2025-07-14	15.070	15.190	14.820	14.830	14.050	40,183,282
2025-07-11	14.830	15.280	14.600	15.010	14.220	66,519,273
2025-07-10	14.420	14.670	14.370	14.590	13.822	33,408,534
2025-07-09	14.420	14.530	14.280	14.340	13.586	20,071,452
2025-07-08	14.030	14.620	14.010	14.490	13.728	38,118,302
2025-07-07	14.020	14.100	13.980	14.030	13.292	15,402,598
2025-07-04	14.320	14.380	14.010	14.080	13.339	22,249,700
2025-07-03	14.270	14.330	14.130	14.290	13.538	22,594,226
2025-07-02	14.170	14.320	14.060	14.260	13.510	24,524,100
2025-07-01	14.070	14.190	13.990	14.170	13.424	21,576,650
2025-06-30	13.970	14.150	13.900	14.150	13.406	31,723,144
2025-06-27	13.780	13.960	13.760	13.840	13.112	19,965,032
2025-06-26	13.990	13.990	13.760	13.780	13.055	20,538,200
2025-06-25	13.900	14.030	13.830	13.990	13.254	23,826,840
2025-06-24	13.680	13.910	13.680	13.890	13.159	26,474,279
2025-06-23	13.510	13.760	13.450	13.640	12.922	20,023,652
2025-06-20	13.520	13.980	13.470	13.680	12.960	32,095,716
2025-06-19	13.540	13.680	13.430	13.490	12.780	20,491,150
2025-06-18	13.860	13.880	13.500	13.590	12.875	25,317,603
2025-06-17	14.040	14.200	13.820	13.870	13.140	33,019,975
2025-06-16	14.110	14.300	14.000	14.110	13.368	34,965,607
2025-06-13	14.120	14.630	14.080	14.230	13.481	56,026,243
2025-06-12	13.990	14.230	13.880	14.120	13.377	52,778,704
2025-06-11	13.440	14.290	13.440	14.020	13.282	62,970,860
2025-06-10	13.500	13.550	13.270	13.370	12.667	19,908,200
2025-06-09	13.350	13.590	13.290	13.500	12.790	25,932,139
2025-06-06	13.290	13.460	13.210	13.250	12.553	14,581,070
2025-06-05	13.040	13.320	13.010	13.250	12.553	21,625,000
2025-06-04	12.850	13.070	12.820	13.000	12.316	19,045,000
2025-06-03	12.820	12.890	12.710	12.810	12.136	21,160,255
2025-05-30	13.200	13.230	12.860	12.900	12.221	22,170,170
2025-05-29	13.400	13.680	13.400	13.630	12.485	16,917,214
2025-05-28	13.370	13.480	13.360	13.420	12.292	9,521,004
2025-05-27	13.530	13.540	13.270	13.360	12.237	13,289,096
2025-05-26	13.520	13.620	13.430	13.550	12.411	11,404,700
2025-05-23	13.760	13.770	13.550	13.550	12.411	15,831,829
2025-05-22	13.680	13.830	13.600	13.600	12.457	10,201,429
2025-05-21	13.750	13.790	13.660	13.720	12.567	9,402,723
2025-05-20	13.810	13.830	13.690	13.760	12.604	12,351,931
2025-05-19	13.830	13.880	13.660	13.800	12.640	11,464,526
2025-05-16	13.760	13.990	13.730	13.850	12.686	11,974,469
2025-05-15	13.940	13.940	13.750	13.770	12.613	16,321,727
2025-05-14	13.880	14.040	13.850	13.970	12.796	18,585,805
2025-05-13	14.200	14.270	13.970	14.000	12.823	25,852,311
2025-05-12	13.920	14.020	13.820	14.000	12.823	20,387,951
2025-05-09	13.930	13.930	13.630	13.740	12.585	20,308,100
2025-05-08	13.500	13.890	13.460	13.880	12.714	26,218,970
2025-05-07	13.590	13.680	13.440	13.550	12.411	23,695,277
2025-05-06	13.210	13.550	13.190	13.510	12.375	33,628,095
2025-04-30	13.000	13.190	12.950	13.080	11.981	18,442,999
2025-04-29	12.910	13.030	12.900	12.960	11.871	12,101,269
2025-04-28	13.170	13.190	12.890	12.930	11.843	20,119,100
2025-04-25	13.090	13.250	12.980	13.160	12.054	20,612,700

← NewerPage 6 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.