Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.920	16.100	14.470	15.350	15.350	6,233,553
2026-07-20	15.900	17.150	15.550	16.080	16.080	4,406,454
2026-07-17	17.120	17.860	15.670	15.760	15.760	4,517,460
2026-07-16	16.560	17.330	16.150	17.110	17.110	4,869,871
2026-07-15	16.440	16.620	16.250	16.470	16.470	1,480,700
2026-07-14	16.000	16.490	15.630	16.450	16.450	2,172,700
2026-07-13	16.680	16.680	15.880	16.000	16.000	2,294,500
2026-07-10	16.500	17.150	16.430	16.660	16.660	2,214,200
2026-07-09	16.980	17.050	16.120	16.650	16.650	1,998,000
2026-07-08	17.690	17.690	16.700	16.870	16.870	2,875,650
2026-07-07	19.030	19.250	17.500	17.610	17.610	3,042,300
2026-07-06	19.000	19.790	18.330	18.990	18.990	3,865,000
2026-07-03	18.160	19.290	17.950	19.060	19.060	2,862,900
2026-07-02	18.180	18.550	17.740	18.020	18.020	2,306,700
2026-07-01	17.480	18.450	17.120	18.090	18.090	3,020,700
2026-06-30	17.200	17.810	17.200	17.450	17.450	1,589,200
2026-06-29	17.500	17.710	16.600	17.350	17.350	3,297,800
2026-06-26	18.950	19.000	17.400	17.560	17.560	4,211,650
2026-06-25	20.000	20.000	18.890	18.900	18.900	2,890,900
2026-06-24	20.310	20.470	19.590	20.000	20.000	1,894,270
2026-06-23	20.460	21.000	19.970	20.310	20.310	2,348,860
2026-06-22	19.880	20.300	19.450	20.170	20.170	2,822,463
2026-06-18	20.480	20.480	19.920	20.000	20.000	2,274,300
2026-06-17	21.180	21.420	20.310	20.490	20.490	3,065,800
2026-06-16	20.190	22.090	19.950	21.470	21.470	4,043,150
2026-06-15	19.700	20.450	19.700	20.210	20.210	2,209,120
2026-06-12	19.570	20.080	19.400	19.670	19.670	2,132,000
2026-06-11	19.880	19.880	18.970	19.380	19.380	2,098,500
2026-06-10	19.960	20.160	19.110	19.780	19.780	2,414,750
2026-06-09	20.270	20.600	19.910	20.080	20.080	2,232,320
2026-06-08	21.300	21.320	19.700	20.200	20.200	3,195,730
2026-06-05	21.380	21.950	20.700	21.510	21.510	2,182,430
2026-06-04	21.980	21.980	21.060	21.140	21.140	2,517,700
2026-06-03	22.360	22.810	21.600	21.860	21.860	2,148,200
2026-06-02	22.890	22.890	21.700	22.140	22.140	2,796,330
2026-06-01	22.930	23.650	22.600	22.870	22.870	3,969,700
2026-05-29	24.320	25.100	23.030	23.100	23.100	3,323,511
2026-05-28	24.400	24.860	24.150	24.450	24.450	2,233,350
2026-05-27	25.010	25.300	24.240	24.600	24.430	2,329,600
2026-05-26	25.880	25.880	24.720	25.000	24.827	2,720,500
2026-05-25	25.130	26.200	24.770	25.880	25.701	5,588,419
2026-05-22	23.940	25.750	23.560	25.010	24.837	6,132,822
2026-05-21	25.030	25.110	23.900	24.100	23.934	4,422,694
2026-05-20	24.990	25.520	24.550	25.160	25.160	3,402,833
2026-05-19	26.470	26.480	24.770	25.080	25.080	5,966,500
2026-05-18	25.730	26.410	25.010	25.970	25.970	6,848,560
2026-05-15	24.680	26.740	24.610	26.180	26.180	9,004,890
2026-05-14	25.210	25.860	24.380	24.650	24.650	8,016,100
2026-05-13	26.750	26.750	25.000	25.400	25.400	11,959,169
2026-05-12	24.020	26.290	23.800	26.290	26.290	3,562,240
2026-05-11	24.270	24.390	23.600	23.900	23.900	4,286,400
2026-05-08	23.500	24.260	23.310	23.920	23.920	3,868,970
2026-05-07	23.810	24.260	23.510	23.790	23.790	3,290,400
2026-05-06	24.250	24.580	23.400	23.810	23.810	4,857,700
2026-04-30	24.450	24.790	24.150	24.240	24.240	3,241,856
2026-04-29	24.890	25.490	24.420	24.450	24.450	3,688,340
2026-04-28	24.230	25.400	24.000	24.900	24.900	9,038,898
2026-04-27	23.680	25.200	23.480	24.580	24.580	5,334,120
2026-04-24	23.310	23.640	23.020	23.390	23.390	2,102,800
2026-04-23	23.900	24.000	23.170	23.400	23.400	2,804,600

← NewerPage 2 of 5 · 243 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.