Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.420	12.610	12.300	12.540	12.464	983,300
2023-04-28	12.310	12.460	12.100	12.420	12.345	637,900
2023-04-27	12.150	12.270	11.920	12.130	12.057	943,060
2023-04-26	11.550	12.170	11.540	12.150	12.077	1,550,057
2023-04-25	11.650	11.780	11.360	11.540	11.470	1,254,880
2023-04-24	11.700	11.850	11.640	11.780	11.709	1,030,720
2023-04-21	11.920	12.090	11.700	11.720	11.649	939,600
2023-04-20	12.030	12.110	11.830	11.990	11.918	675,000
2023-04-19	12.300	12.300	11.990	12.100	12.027	734,000
2023-04-18	12.320	12.360	12.140	12.250	12.176	763,800
2023-04-17	12.340	12.450	12.280	12.320	12.246	735,100
2023-04-14	12.310	12.420	12.220	12.340	12.266	742,900
2023-04-13	12.490	12.550	12.280	12.310	12.236	940,460
2023-04-12	12.370	12.550	12.320	12.520	12.445	850,690
2023-04-11	12.640	12.800	12.230	12.320	12.246	1,338,000
2023-04-10	13.080	13.140	12.630	12.700	12.623	1,230,640
2023-04-07	12.880	13.080	12.860	13.050	12.971	779,450
2023-04-06	13.010	13.010	12.760	12.930	12.852	771,360
2023-04-04	13.480	13.540	12.940	13.020	12.941	1,451,360
2023-04-03	13.570	13.570	13.340	13.460	13.379	1,212,510
2023-03-31	13.360	13.560	13.300	13.470	13.389	865,500
2023-03-30	13.560	13.560	13.300	13.360	13.279	1,048,900
2023-03-29	13.660	13.850	13.420	13.480	13.399	1,406,890
2023-03-28	13.520	13.790	13.420	13.660	13.578	1,386,000
2023-03-27	13.450	13.670	13.370	13.520	13.438	953,260
2023-03-24	13.320	13.560	13.260	13.440	13.359	1,114,600
2023-03-23	13.460	13.470	13.230	13.320	13.240	949,880
2023-03-22	13.230	13.580	13.230	13.440	13.359	1,053,100
2023-03-21	12.870	13.260	12.870	13.230	13.150	1,018,900
2023-03-20	12.940	13.080	12.780	12.930	12.852	923,630
2023-03-17	13.130	13.180	12.870	12.910	12.832	922,700
2023-03-16	13.200	13.410	12.960	13.030	12.951	1,130,360
2023-03-15	12.850	13.320	12.750	13.270	13.190	1,451,670
2023-03-14	13.000	13.090	12.610	12.780	12.703	911,890
2023-03-13	13.090	13.120	12.880	13.000	12.922	958,760
2023-03-10	13.280	13.370	13.020	13.040	12.961	915,630
2023-03-09	13.310	13.360	13.060	13.330	13.250	1,022,200
2023-03-08	12.970	13.250	12.970	13.180	13.101	825,500
2023-03-07	13.400	13.400	12.950	12.970	12.892	1,240,500
2023-03-06	13.650	13.690	13.270	13.360	13.279	1,985,650
2023-03-03	13.500	14.180	13.480	13.690	13.607	2,089,759
2023-03-02	13.490	13.900	13.460	13.600	13.518	1,998,516
2023-03-01	13.660	13.660	13.350	13.460	13.379	2,082,927
2023-02-28	13.870	13.960	13.470	13.670	13.588	1,947,530
2023-02-27	13.580	14.100	13.500	13.940	13.856	3,119,850
2023-02-24	13.590	13.700	13.410	13.500	13.419	634,900
2023-02-23	13.560	13.660	13.490	13.520	13.438	606,800
2023-02-22	13.630	13.720	13.460	13.540	13.458	676,000
2023-02-21	13.570	13.750	13.500	13.630	13.548	924,520
2023-02-20	13.730	13.730	13.490	13.670	13.588	962,430
2023-02-17	13.790	13.960	13.600	13.670	13.588	1,454,320
2023-02-16	14.080	14.250	13.600	13.680	13.598	1,847,820
2023-02-15	14.070	14.100	13.960	14.030	13.945	865,550
2023-02-14	14.100	14.140	13.910	14.040	13.955	1,060,670
2023-02-13	13.830	14.200	13.830	14.020	13.935	1,942,490
2023-02-10	13.880	13.910	13.700	13.890	13.806	1,046,500
2023-02-09	13.800	13.900	13.660	13.890	13.806	1,288,500
2023-02-08	13.660	13.840	13.500	13.740	13.657	1,174,330
2023-02-07	13.540	13.600	13.460	13.590	13.508	782,340
2023-02-06	13.650	13.780	13.400	13.460	13.379	988,720

← NewerPage 15 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.