Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.390	12.670	12.060	12.630	12.630	6,461,430
2024-04-25	12.490	12.880	11.980	12.140	12.140	4,456,400
2024-04-24	11.780	12.210	11.700	12.080	12.080	3,139,410
2024-04-23	11.320	11.950	11.210	11.800	11.800	3,529,297
2024-04-22	11.820	12.080	11.120	11.440	11.440	4,183,730
2024-04-19	11.500	12.230	11.380	11.760	11.760	8,003,272
2024-04-18	11.760	12.520	11.630	12.110	12.110	10,573,396
2024-04-17	10.120	11.500	10.120	11.380	11.380	7,826,631
2024-04-16	11.060	11.170	11.060	11.060	11.060	1,900,300
2024-04-15	13.780	14.350	12.290	12.290	12.290	10,293,051
2024-04-12	12.600	13.660	12.500	13.660	13.660	2,961,580
2024-04-11	12.310	12.630	12.160	12.420	12.420	1,297,620
2024-04-10	12.690	12.720	12.190	12.370	12.370	1,521,720
2024-04-09	12.230	12.740	12.230	12.680	12.680	1,512,800
2024-04-08	13.030	13.030	12.210	12.270	12.270	2,124,870
2024-04-03	13.130	13.190	12.720	12.990	12.990	1,802,200
2024-04-02	12.930	13.500	12.930	13.190	13.190	3,201,307
2024-04-01	12.920	12.950	12.660	12.940	12.940	1,791,880
2024-03-29	12.280	12.630	12.280	12.630	12.630	1,065,300
2024-03-28	11.990	12.470	11.990	12.280	12.280	1,720,600
2024-03-27	12.370	12.470	11.990	11.990	11.990	1,447,790
2024-03-26	12.230	12.540	12.070	12.330	12.330	1,854,700
2024-03-25	12.570	12.790	12.300	12.350	12.350	1,970,780
2024-03-22	12.900	12.910	12.580	12.690	12.690	1,843,200
2024-03-21	12.910	12.990	12.560	12.870	12.870	2,628,483
2024-03-20	13.080	13.080	12.720	12.900	12.900	3,400,660
2024-03-19	12.760	13.530	12.700	13.140	13.140	4,823,330
2024-03-18	12.370	12.780	12.300	12.680	12.680	2,315,085
2024-03-15	11.980	12.330	11.900	12.290	12.290	1,514,200
2024-03-14	12.000	12.230	11.780	12.100	12.100	1,924,760
2024-03-13	12.120	12.260	11.900	12.110	12.110	1,904,628
2024-03-12	11.820	12.010	11.660	12.000	12.000	2,161,210
2024-03-11	11.460	12.230	11.350	11.840	11.840	3,193,700
2024-03-08	11.620	11.750	11.410	11.510	11.510	1,783,480
2024-03-07	11.330	11.800	11.330	11.640	11.640	3,073,235
2024-03-06	10.890	11.430	10.810	11.300	11.300	2,433,080
2024-03-05	11.160	11.170	10.840	10.910	10.910	2,217,278
2024-03-04	11.200	11.330	10.990	11.110	11.110	2,474,700
2024-03-01	11.350	11.470	11.080	11.200	11.200	2,683,400
2024-02-29	10.560	11.320	10.440	11.160	11.160	4,662,500
2024-02-28	12.420	12.800	10.990	10.990	10.990	4,836,325
2024-02-27	11.790	12.240	11.650	12.210	12.210	2,340,570
2024-02-26	11.680	12.160	11.440	11.800	11.800	3,090,030
2024-02-23	10.940	11.480	10.940	11.440	11.440	2,810,153
2024-02-22	10.500	10.910	10.320	10.870	10.870	2,782,920
2024-02-21	10.000	10.850	9.940	10.350	10.350	3,131,478
2024-02-20	9.960	10.240	9.600	10.100	10.100	4,125,976
2024-02-19	9.320	9.800	9.180	9.800	9.800	2,852,851
2024-02-08	7.740	8.910	7.440	8.910	8.910	6,109,119
2024-02-07	9.200	9.200	8.100	8.100	8.100	5,885,980
2024-02-06	9.360	9.490	8.910	9.000	9.000	5,369,485
2024-02-05	11.190	11.190	9.900	9.900	9.900	2,111,300
2024-02-02	12.080	12.290	10.870	11.000	11.000	3,294,441
2024-02-01	12.120	12.230	11.540	12.080	12.080	2,568,279
2024-01-31	13.280	13.350	12.220	12.230	12.230	2,119,885
2024-01-30	13.790	13.790	13.090	13.250	13.250	1,954,290
2024-01-29	14.440	14.620	13.790	13.900	13.900	1,783,830
2024-01-26	14.180	14.690	14.180	14.440	14.440	2,147,800
2024-01-25	13.720	14.150	13.570	14.130	14.130	1,892,700
2024-01-24	13.410	13.920	13.130	13.690	13.690	3,079,400

← NewerPage 11 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.