Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.270	14.340	14.080	14.260	14.260	1,490,579
2023-10-27	13.990	14.340	13.930	14.270	14.270	2,169,590
2023-10-26	14.120	14.180	13.780	13.980	13.980	1,160,800
2023-10-25	14.000	14.290	13.940	14.160	14.160	1,813,970
2023-10-24	13.360	13.880	13.280	13.840	13.840	2,023,600
2023-10-23	13.650	13.970	13.260	13.370	13.370	2,347,070
2023-10-20	13.600	14.070	13.410	13.780	13.780	1,843,400
2023-10-19	13.370	13.910	13.300	13.530	13.530	1,257,900
2023-10-18	13.680	13.710	13.460	13.510	13.510	1,269,814
2023-10-17	13.650	13.830	13.570	13.730	13.730	1,038,400
2023-10-16	13.660	13.700	13.390	13.650	13.650	1,614,543
2023-10-13	13.950	14.040	13.490	13.580	13.580	1,916,350
2023-10-12	14.260	14.480	13.920	14.000	14.000	2,319,850
2023-10-11	14.360	14.370	13.940	14.240	14.240	1,631,800
2023-10-10	14.450	14.450	14.160	14.210	14.210	1,426,190
2023-10-09	14.420	14.560	14.140	14.330	14.330	1,795,920
2023-09-28	14.400	14.530	14.260	14.470	14.470	1,561,230
2023-09-27	14.400	14.590	14.000	14.400	14.400	1,455,219
2023-09-26	14.460	14.570	14.290	14.420	14.420	1,425,030
2023-09-25	14.390	14.590	14.330	14.440	14.440	1,158,790
2023-09-22	13.960	14.470	13.940	14.390	14.390	1,568,620
2023-09-21	14.250	14.250	13.870	13.990	13.990	1,499,720
2023-09-20	14.010	14.490	14.010	14.210	14.210	1,045,100
2023-09-19	14.480	14.480	14.090	14.150	14.150	1,257,860
2023-09-18	13.960	14.770	13.960	14.480	14.480	1,701,310
2023-09-15	14.080	14.250	13.840	14.060	14.060	1,362,000
2023-09-14	14.220	14.300	13.900	14.060	14.060	867,200
2023-09-13	14.280	14.380	14.110	14.200	14.200	1,286,280
2023-09-12	14.460	14.500	14.310	14.390	14.390	901,200
2023-09-11	14.730	14.730	14.270	14.460	14.460	2,010,820
2023-09-08	14.410	14.830	14.390	14.740	14.740	2,027,160
2023-09-07	14.610	14.660	14.310	14.420	14.420	1,016,300
2023-09-06	14.460	14.610	14.380	14.600	14.600	946,340
2023-09-05	14.490	14.610	14.380	14.480	14.480	958,550
2023-09-04	14.440	14.530	14.230	14.510	14.510	1,745,000
2023-09-01	14.480	14.560	14.270	14.440	14.440	1,378,900
2023-08-31	14.510	14.680	14.400	14.550	14.550	1,839,100
2023-08-30	14.170	14.700	14.170	14.440	14.440	2,210,889
2023-08-29	13.400	14.340	13.270	14.190	14.190	2,480,960
2023-08-28	14.000	14.000	13.380	13.440	13.440	1,540,400
2023-08-25	13.420	13.540	13.070	13.100	13.100	928,990
2023-08-24	13.650	13.650	13.150	13.420	13.420	1,260,040
2023-08-23	13.680	13.680	13.320	13.390	13.390	1,025,220
2023-08-22	13.960	14.070	13.400	13.680	13.680	842,400
2023-08-21	13.880	14.100	13.840	13.860	13.860	1,061,050
2023-08-18	13.860	14.160	13.780	13.880	13.880	1,405,940
2023-08-17	13.550	13.920	13.250	13.870	13.870	977,600
2023-08-16	13.680	13.680	13.370	13.380	13.380	606,730
2023-08-15	13.900	13.950	13.590	13.680	13.680	528,090
2023-08-14	13.830	13.910	13.470	13.830	13.830	1,122,530
2023-08-11	13.650	14.000	13.650	13.720	13.720	925,000
2023-08-10	13.560	13.850	13.470	13.800	13.800	720,390
2023-08-09	13.600	13.670	13.450	13.480	13.480	811,960
2023-08-08	13.780	13.860	13.480	13.580	13.580	990,300
2023-08-07	13.700	13.850	13.560	13.760	13.760	1,807,280
2023-08-04	14.300	14.340	13.640	13.680	13.680	1,534,250
2023-08-03	14.310	14.310	14.010	14.160	14.160	805,400
2023-08-02	14.160	14.300	14.080	14.270	14.270	927,830
2023-08-01	14.620	14.670	14.090	14.200	14.200	1,525,544
2023-07-31	14.430	14.690	14.420	14.670	14.670	1,246,202

← NewerPage 13 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.