Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.500	24.280	23.280	23.900	23.900	4,474,915
2026-04-21	23.470	23.720	22.870	23.560	23.560	4,440,823
2026-04-20	22.250	23.780	22.050	23.530	23.530	6,447,069
2026-04-17	22.740	22.950	22.230	22.290	22.290	3,742,680
2026-04-16	22.640	23.300	22.420	22.810	22.810	5,399,939
2026-04-15	21.990	22.900	21.970	22.740	22.740	5,958,587
2026-04-14	21.350	22.100	21.250	21.940	21.940	5,552,502
2026-04-13	20.290	21.740	20.020	21.420	21.420	6,596,127
2026-04-10	20.200	20.670	20.200	20.330	20.330	1,574,760
2026-04-09	20.500	20.600	20.060	20.210	20.210	1,907,000
2026-04-08	20.100	20.580	20.100	20.580	20.580	2,210,738
2026-04-07	19.680	20.020	19.510	19.740	19.740	2,107,700
2026-04-03	19.870	20.060	19.400	19.490	19.490	1,674,437
2026-04-02	20.280	20.320	19.680	19.920	19.920	1,541,600
2026-04-01	20.280	20.380	19.990	20.300	20.300	1,998,283
2026-03-31	20.250	20.750	19.900	19.980	19.980	2,059,643
2026-03-30	20.200	20.960	19.950	20.350	20.350	3,046,500
2026-03-27	19.420	20.490	19.300	20.280	20.280	3,377,037
2026-03-26	20.210	20.210	19.390	19.540	19.540	2,609,500
2026-03-25	19.940	20.200	19.800	20.020	20.020	1,996,100
2026-03-24	19.840	19.850	19.150	19.740	19.740	3,046,703
2026-03-23	19.900	20.040	18.800	19.100	19.100	3,824,084
2026-03-20	20.730	21.470	19.800	19.990	19.990	3,172,713
2026-03-19	21.210	21.400	20.500	20.620	20.620	2,384,160
2026-03-18	20.850	21.430	20.730	21.420	21.420	2,901,300
2026-03-17	21.500	21.590	20.750	20.750	20.750	3,629,583
2026-03-16	23.070	23.080	21.080	21.500	21.500	7,485,472
2026-03-13	23.420	24.100	23.030	23.140	23.140	3,528,830
2026-03-12	24.710	24.920	23.320	23.690	23.690	4,898,410
2026-03-11	25.200	25.940	24.610	24.760	24.760	4,845,024
2026-03-10	25.160	25.580	24.850	25.340	25.340	2,892,774
2026-03-09	24.710	24.810	23.930	24.750	24.750	2,910,210
2026-03-06	25.000	25.620	24.730	25.130	25.130	3,945,047
2026-03-05	24.750	25.100	24.500	24.930	24.930	3,569,560
2026-03-04	23.600	24.960	23.500	24.310	24.310	3,303,421
2026-03-03	25.150	25.290	23.830	23.880	23.880	4,744,150
2026-03-02	24.290	25.160	24.040	25.000	25.000	5,444,779
2026-02-27	24.200	24.780	23.830	24.780	24.780	4,006,790
2026-02-26	24.420	24.600	24.020	24.360	24.360	2,738,260
2026-02-25	24.700	24.990	24.400	24.430	24.430	3,051,680
2026-02-24	24.580	24.900	23.900	24.700	24.700	3,861,800
2026-02-13	24.990	25.110	24.380	24.590	24.590	3,774,203
2026-02-12	25.370	26.480	24.880	24.990	24.990	7,575,210
2026-02-11	25.190	25.690	24.620	25.360	25.360	9,881,719
2026-02-10	22.930	25.260	22.820	25.260	25.260	5,659,981
2026-02-09	23.160	23.390	22.550	22.960	22.960	3,973,300
2026-02-06	22.400	23.100	22.130	22.560	22.560	3,960,010
2026-02-05	21.780	22.880	21.510	22.600	22.600	6,328,838
2026-02-04	22.000	22.020	21.570	21.800	21.800	1,904,138
2026-02-03	21.640	21.940	21.400	21.900	21.900	2,490,900
2026-02-02	22.020	22.190	21.450	21.490	21.490	3,741,493
2026-01-30	21.810	21.970	21.280	21.810	21.810	2,863,495
2026-01-29	21.900	22.280	21.540	21.890	21.890	3,501,296
2026-01-28	22.580	22.580	21.620	21.950	21.950	4,029,700
2026-01-27	22.650	22.940	21.800	22.340	22.340	4,929,316
2026-01-26	23.280	23.830	22.410	22.660	22.660	5,403,196
2026-01-23	22.930	23.110	22.250	23.030	23.030	5,631,314
2026-01-22	23.230	23.270	22.500	22.730	22.730	5,997,240
2026-01-21	22.400	23.290	21.950	23.070	23.070	13,110,499
2026-01-20	21.500	23.230	21.500	23.230	23.230	7,957,113

← NewerPage 3 of 21 · 1,217 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.