Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.690	12.940	12.320	12.790	12.790	5,104,438
2024-07-24	13.010	13.300	12.680	12.710	12.710	5,550,995
2024-07-23	13.830	13.890	13.160	13.180	13.180	5,710,304
2024-07-22	13.430	13.470	13.140	13.350	13.350	3,936,184
2024-07-19	13.300	13.650	13.110	13.420	13.420	5,658,941
2024-07-18	13.710	13.800	13.010	13.550	13.550	9,987,587
2024-07-17	15.520	15.600	14.150	14.150	14.150	11,739,834
2024-07-16	15.500	15.890	15.350	15.720	15.720	8,063,193
2024-07-15	16.570	16.700	15.670	15.800	15.800	11,500,210
2024-07-12	17.220	18.200	16.650	16.650	16.650	18,236,469
2024-07-11	15.350	16.830	15.000	16.830	16.830	10,657,303
2024-07-10	15.280	15.600	15.100	15.300	15.300	8,307,846
2024-07-09	15.450	15.890	14.720	15.650	15.650	11,978,040
2024-07-08	14.520	15.940	14.130	15.580	15.580	14,399,998
2024-07-05	14.560	14.560	14.560	14.560	14.560	0
2024-07-04	14.560	14.560	14.090	14.560	14.560	9,728,195
2024-07-03	13.600	13.690	13.180	13.240	13.240	2,491,100
2024-07-02	14.100	14.220	13.600	13.750	13.750	3,868,360
2024-07-01	14.010	14.400	13.930	14.160	14.160	3,801,600
2024-06-28	13.560	14.300	13.470	14.140	14.140	3,470,030
2024-06-27	13.810	14.080	13.530	13.530	13.530	1,985,060
2024-06-26	13.500	13.930	13.320	13.900	13.900	2,421,700
2024-06-25	13.500	14.140	13.460	13.620	13.620	3,720,200
2024-06-24	14.330	14.470	13.600	13.650	13.650	4,711,330
2024-06-21	14.030	14.810	13.600	14.600	14.600	5,998,910
2024-06-20	14.500	14.520	14.100	14.170	14.170	3,733,557
2024-06-19	14.830	14.960	14.450	14.500	14.500	5,261,985
2024-06-18	14.870	15.120	14.350	14.930	14.930	7,968,237
2024-06-17	14.650	14.940	14.310	14.880	14.880	8,814,695
2024-06-14	15.880	16.180	14.710	14.820	14.820	12,570,392
2024-06-13	14.260	15.420	13.870	15.420	15.420	9,074,402
2024-06-12	13.720	14.470	13.650	14.020	14.020	6,605,825
2024-06-11	14.040	14.270	13.500	13.680	13.680	6,568,780
2024-06-07	12.600	13.310	12.200	13.310	13.310	2,456,730
2024-06-06	12.990	13.030	11.960	12.100	12.100	2,463,325
2024-06-05	13.380	13.420	12.950	13.000	13.000	2,233,300
2024-06-04	13.610	13.620	13.100	13.560	13.560	2,502,450
2024-06-03	14.120	14.470	13.560	13.700	13.700	3,357,220
2024-05-31	13.990	14.040	13.770	13.980	13.980	1,128,910
2024-05-30	14.000	14.100	13.770	13.870	13.870	1,449,400
2024-05-29	14.300	14.380	13.930	14.040	14.040	2,246,511
2024-05-28	14.010	14.390	13.790	14.320	14.320	2,761,180
2024-05-27	13.950	14.050	13.650	14.000	14.000	1,558,870
2024-05-24	13.870	14.050	13.670	13.910	13.910	1,292,860
2024-05-23	13.880	14.040	13.750	13.830	13.830	1,470,120
2024-05-22	14.190	14.190	13.860	13.960	13.960	1,596,520
2024-05-21	14.190	14.370	13.900	14.100	14.100	2,503,160
2024-05-20	14.060	14.850	14.040	14.260	14.260	3,907,390
2024-05-17	13.840	13.980	13.760	13.960	13.960	1,242,420
2024-05-16	13.880	14.080	13.770	13.830	13.830	1,833,200
2024-05-15	14.120	14.250	13.880	13.890	13.890	1,918,200
2024-05-14	13.800	14.150	13.790	14.120	14.120	2,654,615
2024-05-13	13.730	14.160	13.460	13.790	13.790	3,018,500
2024-05-10	14.120	14.120	13.480	13.790	13.790	2,680,330
2024-05-09	13.580	14.070	13.560	14.020	14.020	2,746,520
2024-05-08	13.470	13.810	13.460	13.640	13.640	2,890,000
2024-05-07	13.610	13.610	13.260	13.480	13.480	2,886,100
2024-05-06	13.060	13.640	13.060	13.500	13.500	4,555,250
2024-04-30	12.980	13.400	12.950	13.040	13.040	3,916,160
2024-04-29	12.600	13.240	12.430	13.020	13.020	5,589,980

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.0800 CNY
2022-05-23	0.2000 CNY
2021-05-24	0.1000 CNY
2020-05-26	0.1612 CNY
2019-04-22	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.