Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.430	14.690	14.420	14.670	14.670	1,246,202
2023-07-28	14.470	14.620	14.360	14.450	14.450	1,226,250
2023-07-27	14.870	15.010	14.380	14.460	14.460	1,096,800
2023-07-26	14.800	14.840	14.590	14.690	14.690	819,140
2023-07-25	14.740	14.830	14.530	14.800	14.800	938,500
2023-07-24	14.390	14.650	14.280	14.590	14.590	750,080
2023-07-21	14.300	14.550	14.210	14.440	14.440	1,465,100
2023-07-20	14.560	14.590	14.210	14.280	14.280	1,202,390
2023-07-19	14.750	14.780	14.440	14.480	14.480	863,590
2023-07-18	14.880	14.880	14.570	14.720	14.720	1,103,500
2023-07-17	14.750	15.060	14.530	14.870	14.870	1,140,170
2023-07-14	14.880	14.880	14.590	14.630	14.630	859,160
2023-07-13	14.640	14.850	14.430	14.800	14.800	1,378,210
2023-07-12	14.520	14.670	14.410	14.550	14.550	1,151,630
2023-07-11	14.480	14.550	14.200	14.530	14.530	912,140
2023-07-10	14.390	14.600	14.240	14.340	14.340	882,700
2023-07-07	14.330	14.560	14.180	14.410	14.410	1,088,600
2023-07-06	14.370	14.450	14.190	14.360	14.360	1,190,530
2023-07-05	14.550	14.550	14.220	14.270	14.270	1,555,485
2023-07-04	14.510	14.800	14.420	14.560	14.560	1,914,264
2023-07-03	14.540	14.750	14.390	14.590	14.590	1,880,741
2023-06-30	14.440	14.690	14.250	14.540	14.540	1,909,070
2023-06-29	14.130	14.680	14.000	14.430	14.430	2,301,354
2023-06-28	14.100	14.100	13.700	14.070	14.070	1,392,110
2023-06-27	13.580	14.080	13.500	14.010	14.010	2,352,360
2023-06-26	13.740	13.870	13.450	13.490	13.490	1,535,230
2023-06-21	13.780	14.140	13.660	13.750	13.750	1,769,730
2023-06-20	13.730	13.970	13.520	13.810	13.810	1,519,531
2023-06-19	13.640	13.870	13.480	13.730	13.730	1,148,100
2023-06-16	13.500	13.730	13.430	13.630	13.630	1,386,940
2023-06-15	13.590	13.680	13.380	13.510	13.510	1,285,680
2023-06-14	13.540	13.720	13.330	13.630	13.630	1,687,181
2023-06-13	13.310	13.990	13.310	13.550	13.550	2,319,490
2023-06-12	13.030	13.490	12.800	13.470	13.470	1,208,520
2023-06-09	12.960	13.060	12.820	13.010	13.010	835,600
2023-06-08	13.060	13.170	12.870	12.930	12.930	527,630
2023-06-07	13.000	13.160	12.990	13.050	13.050	694,760
2023-06-06	13.310	13.380	13.000	13.020	13.020	1,106,190
2023-06-05	13.300	13.390	13.000	13.390	13.390	1,125,400
2023-06-02	13.260	13.450	13.150	13.240	13.240	1,115,800
2023-06-01	13.310	13.310	13.060	13.260	13.260	805,890
2023-05-31	13.430	13.450	13.160	13.200	13.200	737,930
2023-05-30	13.400	13.420	13.180	13.230	13.230	652,500
2023-05-29	13.390	13.470	13.240	13.300	13.300	950,800
2023-05-26	13.530	13.530	13.170	13.410	13.410	839,400
2023-05-25	13.200	13.500	13.190	13.480	13.480	1,335,500
2023-05-24	13.290	13.440	12.970	13.270	13.270	833,539
2023-05-23	13.220	13.420	13.180	13.310	13.310	1,230,470
2023-05-22	13.130	13.320	13.130	13.220	13.220	736,910
2023-05-19	13.180	13.380	13.110	13.260	13.180	921,300
2023-05-18	13.240	13.250	13.060	13.170	13.091	1,299,107
2023-05-17	12.950	13.140	12.910	13.090	13.011	885,030
2023-05-16	13.030	13.050	12.810	12.900	12.822	556,100
2023-05-15	12.950	13.060	12.810	12.920	12.842	768,100
2023-05-12	12.820	12.940	12.760	12.890	12.812	744,330
2023-05-11	12.730	12.930	12.630	12.890	12.812	720,810
2023-05-10	12.730	12.800	12.560	12.730	12.653	761,610
2023-05-09	12.630	12.790	12.530	12.530	12.454	795,930
2023-05-08	12.400	12.830	12.400	12.800	12.723	1,099,030
2023-05-05	12.580	12.600	12.340	12.550	12.474	784,000

← NewerPage 14 of 21 · 1,213 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.