Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.460	21.430	20.360	21.120	21.120	9,057,885
2026-01-16	20.940	21.190	20.310	20.700	20.700	13,442,733
2026-01-15	18.850	20.880	18.830	20.880	20.880	16,763,863
2026-01-14	18.880	19.040	18.700	18.980	18.980	3,017,728
2026-01-13	18.900	19.120	18.700	18.880	18.880	2,769,482
2026-01-12	19.000	19.000	18.640	18.880	18.880	2,730,200
2026-01-09	18.700	18.980	18.670	18.860	18.860	2,196,210
2026-01-08	18.470	18.790	18.410	18.700	18.700	2,137,690
2026-01-07	18.690	18.690	18.410	18.470	18.470	2,496,378
2026-01-06	18.820	19.000	18.540	18.690	18.690	3,350,709
2026-01-05	19.210	19.210	18.680	18.820	18.820	2,530,183
2025-12-31	18.590	19.160	18.250	19.060	19.060	3,421,865
2025-12-30	18.590	18.760	18.460	18.550	18.550	1,341,200
2025-12-29	18.570	18.990	18.400	18.710	18.710	2,280,830
2025-12-26	18.760	18.770	18.400	18.450	18.450	2,786,000
2025-12-25	18.450	18.700	18.410	18.680	18.680	1,270,155
2025-12-24	18.370	18.750	18.210	18.510	18.510	1,932,850
2025-12-23	18.240	18.650	18.110	18.510	18.510	2,089,530
2025-12-22	18.250	18.770	18.210	18.240	18.240	2,119,435
2025-12-19	17.940	18.250	17.840	18.220	18.220	1,668,900
2025-12-18	17.610	18.000	17.600	17.820	17.820	1,212,600
2025-12-17	17.690	17.860	17.390	17.770	17.770	1,890,400
2025-12-16	18.440	18.470	17.480	17.590	17.590	3,606,617
2025-12-15	18.390	18.740	18.320	18.440	18.440	1,260,022
2025-12-12	18.470	18.810	18.370	18.400	18.400	1,617,400
2025-12-11	18.790	18.950	18.580	18.580	18.580	1,277,628
2025-12-10	18.910	19.020	18.710	18.790	18.790	1,026,933
2025-12-09	18.980	19.220	18.900	18.940	18.940	1,264,900
2025-12-08	18.950	19.170	18.950	19.020	19.020	1,548,900
2025-12-05	18.760	19.110	18.560	18.990	18.990	1,258,851
2025-12-04	18.900	18.970	18.550	18.690	18.690	1,161,644
2025-12-03	18.880	19.150	18.810	18.890	18.890	1,400,583
2025-12-02	19.050	19.350	18.920	19.020	19.020	1,620,000
2025-12-01	18.810	19.240	18.680	19.050	19.050	1,773,020
2025-11-28	18.550	18.870	18.510	18.800	18.800	1,443,521
2025-11-27	18.470	18.730	18.320	18.600	18.600	1,007,800
2025-11-26	18.740	18.790	18.410	18.470	18.470	1,293,382
2025-11-25	18.600	18.850	18.490	18.620	18.620	1,244,010
2025-11-24	18.290	18.650	18.130	18.540	18.540	2,052,701
2025-11-21	18.800	19.170	18.010	18.100	18.100	2,566,510
2025-11-20	19.060	19.360	18.940	19.080	19.080	1,614,900
2025-11-19	19.490	19.650	18.810	18.980	18.980	2,883,400
2025-11-18	19.540	19.750	19.380	19.490	19.490	1,908,560
2025-11-17	19.430	19.590	19.260	19.510	19.510	1,544,360
2025-11-14	19.360	19.630	19.280	19.400	19.400	1,545,955
2025-11-13	19.420	19.520	19.250	19.410	19.410	2,071,515
2025-11-12	19.830	19.830	19.410	19.490	19.490	3,256,800
2025-11-11	19.500	20.950	19.460	20.020	20.020	4,829,687
2025-11-10	19.590	19.740	19.410	19.530	19.530	2,559,000
2025-11-07	20.510	20.510	19.560	19.590	19.590	4,340,900
2025-11-06	20.010	20.510	19.990	20.390	20.390	4,005,914
2025-11-05	19.910	20.230	19.750	20.010	20.010	2,436,504
2025-11-04	20.110	20.150	19.720	19.910	19.910	2,226,945
2025-11-03	20.300	20.300	19.820	20.160	20.160	2,463,180
2025-10-31	19.700	20.270	19.650	20.100	20.100	4,533,580
2025-10-30	20.440	20.790	19.700	19.700	19.700	5,263,095
2025-10-29	20.700	20.710	20.080	20.510	20.510	4,174,900
2025-10-28	20.980	21.090	20.560	20.680	20.680	4,573,200
2025-10-27	21.200	21.330	20.660	21.090	21.090	6,813,480
2025-10-24	21.340	21.880	20.900	21.210	21.210	10,247,031

← NewerPage 4 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.