Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.820	13.830	12.980	13.310	13.310	3,295,920
2024-01-22	14.970	15.040	13.700	13.810	13.810	3,616,390
2024-01-19	15.400	15.490	14.930	15.060	15.060	2,170,445
2024-01-18	15.410	15.650	14.820	15.430	15.430	3,382,490
2024-01-17	15.930	15.960	15.570	15.580	15.580	2,260,560
2024-01-16	16.050	16.270	15.530	15.830	15.830	3,163,820
2024-01-15	16.150	16.240	15.950	16.020	16.020	3,013,400
2024-01-12	15.920	16.430	15.920	16.190	16.190	4,487,600
2024-01-11	15.700	15.990	15.700	15.970	15.970	2,761,030
2024-01-10	16.190	16.190	15.610	15.680	15.680	4,333,440
2024-01-09	15.580	16.120	15.580	16.110	16.110	3,767,830
2024-01-08	15.860	15.950	15.500	15.550	15.550	2,317,750
2024-01-05	16.210	16.350	15.830	15.950	15.950	2,679,860
2024-01-04	16.130	16.220	15.980	16.190	16.190	2,001,940
2024-01-03	16.020	16.200	15.910	16.160	16.160	2,668,710
2024-01-02	15.970	16.170	15.900	16.080	16.080	3,037,490
2023-12-29	15.670	15.970	15.570	15.910	15.910	3,129,330
2023-12-28	15.170	15.790	15.000	15.740	15.740	2,356,511
2023-12-27	15.090	15.360	14.970	15.270	15.270	1,744,020
2023-12-26	15.320	15.420	15.000	15.090	15.090	2,712,190
2023-12-25	15.610	15.930	15.380	15.420	15.420	3,380,415
2023-12-22	15.620	15.860	15.530	15.650	15.650	2,792,790
2023-12-21	15.570	15.680	15.060	15.630	15.630	2,395,320
2023-12-20	15.690	15.840	15.550	15.570	15.570	2,149,733
2023-12-19	15.490	15.650	15.180	15.630	15.630	2,039,650
2023-12-18	15.410	15.680	15.320	15.490	15.490	2,411,580
2023-12-15	15.450	15.650	15.370	15.490	15.490	1,721,090
2023-12-14	15.480	15.630	15.360	15.420	15.420	1,758,500
2023-12-13	15.550	15.740	15.310	15.500	15.500	1,714,195
2023-12-12	15.300	15.530	15.170	15.480	15.480	2,046,952
2023-12-11	15.080	15.470	15.050	15.320	15.320	2,781,400
2023-12-08	15.410	15.640	15.040	15.090	15.090	3,170,540
2023-12-07	15.840	15.840	15.390	15.540	15.540	2,872,020
2023-12-06	15.580	15.920	15.490	15.690	15.690	2,892,100
2023-12-05	15.770	15.900	15.570	15.570	15.570	2,591,900
2023-12-04	15.630	15.890	15.550	15.740	15.740	3,482,490
2023-12-01	15.740	15.830	15.600	15.640	15.640	3,254,500
2023-11-30	15.990	16.030	15.480	15.730	15.730	3,816,950
2023-11-29	15.960	16.200	15.850	15.940	15.940	3,889,300
2023-11-28	15.690	16.160	15.690	16.100	16.100	5,743,910
2023-11-27	15.910	16.060	15.710	15.780	15.780	4,358,200
2023-11-24	15.850	15.990	15.580	15.880	15.880	5,636,100
2023-11-23	15.390	15.800	15.390	15.800	15.800	5,249,690
2023-11-22	15.520	15.740	15.400	15.400	15.400	4,006,300
2023-11-21	15.730	15.790	15.490	15.590	15.590	4,888,900
2023-11-20	15.450	15.820	15.400	15.820	15.820	7,610,690
2023-11-17	15.300	15.490	15.280	15.450	15.450	5,567,252
2023-11-16	15.680	15.680	15.330	15.380	15.380	9,206,252
2023-11-15	16.010	16.030	15.700	15.750	15.750	10,063,170
2023-11-14	15.950	16.220	15.670	16.010	16.010	14,632,932
2023-11-13	17.300	17.650	16.520	16.520	16.520	16,739,510
2023-11-10	18.350	18.350	18.350	18.350	18.350	2,911,090
2023-11-09	15.160	16.680	15.160	16.680	16.680	4,396,591
2023-11-08	15.120	15.410	15.050	15.160	15.160	1,816,039
2023-11-07	15.000	15.200	14.950	15.170	15.170	1,895,930
2023-11-06	14.810	15.100	14.810	15.040	15.040	2,064,330
2023-11-03	14.480	15.030	14.420	14.820	14.820	2,442,860
2023-11-02	14.500	14.660	14.400	14.480	14.480	1,404,400
2023-11-01	14.340	14.500	14.220	14.500	14.500	1,591,650
2023-10-31	14.250	14.540	14.240	14.340	14.340	1,419,214

← NewerPage 12 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.