Hengdian Group DMEGC Magnetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 17.270 | 17.520 | 17.170 | 17.210 | 17.210 | 9,134,696 |
| 2026-10-20 | 17.120 | 17.400 | 17.030 | 17.200 | 17.200 | 9,942,608 |
| 2026-10-19 | 16.800 | 17.200 | 16.790 | 17.100 | 17.100 | 9,753,600 |
| 2026-10-16 | 17.180 | 17.330 | 16.810 | 16.900 | 16.900 | 12,045,500 |
| 2026-10-15 | 17.140 | 17.230 | 16.780 | 16.900 | 16.900 | 16,976,551 |
| 2026-10-14 | 18.010 | 18.100 | 17.660 | 17.680 | 17.680 | 9,191,092 |
| 2026-10-13 | 18.110 | 18.290 | 17.670 | 18.080 | 18.080 | 15,647,724 |
| 2026-10-12 | 18.730 | 18.880 | 18.380 | 18.410 | 18.410 | 10,810,277 |
| 2026-10-09 | 18.790 | 18.940 | 18.280 | 18.860 | 18.630 | 15,409,270 |
| 2026-10-08 | 19.330 | 19.500 | 18.750 | 18.860 | 18.630 | 16,166,439 |
| 2026-09-30 | 19.610 | 19.720 | 19.290 | 19.330 | 19.094 | 9,471,145 |
| 2026-09-29 | 19.370 | 19.850 | 19.370 | 19.550 | 19.312 | 13,496,443 |
| 2026-09-28 | 20.040 | 20.100 | 19.280 | 19.370 | 19.134 | 18,386,732 |
| 2026-09-24 | 20.330 | 20.460 | 20.030 | 20.040 | 19.796 | 12,823,664 |
| 2026-09-23 | 20.390 | 20.550 | 20.080 | 20.410 | 20.161 | 13,490,888 |
| 2026-09-22 | 20.440 | 20.680 | 20.270 | 20.330 | 20.082 | 17,245,207 |
| 2026-09-21 | 20.330 | 20.570 | 20.050 | 20.260 | 20.013 | 16,724,406 |
Page 1 of 1 · 17 trading days
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.