Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.100	21.350	20.700	21.200	21.200	5,844,950
2025-10-22	20.330	21.900	20.010	21.500	21.500	11,998,833
2025-10-21	20.770	20.770	20.150	20.370	20.370	5,639,286
2025-10-20	21.200	21.410	20.500	20.610	20.610	8,522,700
2025-10-17	20.550	21.800	19.930	21.290	21.290	10,871,658
2025-10-16	20.650	21.450	20.300	20.960	20.960	11,652,549
2025-10-15	20.190	20.430	19.830	20.310	20.310	3,231,100
2025-10-14	20.550	20.730	19.920	20.190	20.190	3,021,000
2025-10-13	19.830	20.500	19.320	20.420	20.420	4,244,930
2025-10-10	20.850	21.100	20.510	20.620	20.620	5,107,906
2025-10-09	20.740	21.490	20.160	20.960	20.960	10,854,833
2025-09-30	18.970	20.890	18.810	20.570	20.570	13,187,120
2025-09-29	18.760	19.180	18.600	18.990	18.990	2,325,883
2025-09-26	18.650	19.060	18.520	18.760	18.760	2,068,583
2025-09-25	19.330	19.350	18.680	18.690	18.690	3,146,630
2025-09-24	19.290	19.310	18.910	19.280	19.280	1,788,343
2025-09-23	19.510	19.680	18.660	19.310	19.310	3,257,900
2025-09-22	19.850	19.850	19.490	19.580	19.580	1,694,520
2025-09-19	20.280	20.290	19.610	19.760	19.760	2,750,200
2025-09-18	20.610	20.790	19.780	20.030	20.030	4,387,653
2025-09-17	20.220	21.070	20.220	20.510	20.510	5,703,194
2025-09-16	19.600	20.440	19.460	20.390	20.390	4,611,100
2025-09-15	19.510	20.290	19.410	19.760	19.760	3,094,850
2025-09-12	19.730	19.900	19.410	19.410	19.410	2,682,600
2025-09-11	19.090	19.880	18.740	19.620	19.620	3,902,897
2025-09-10	19.080	19.250	18.880	19.040	19.040	1,629,905
2025-09-09	19.460	19.560	19.000	19.060	19.060	2,420,860
2025-09-08	19.450	19.680	19.350	19.580	19.580	2,550,897
2025-09-05	19.010	19.450	18.860	19.450	19.450	3,045,183
2025-09-04	18.620	19.620	18.620	18.990	18.990	4,640,913
2025-09-03	19.140	19.420	18.500	18.550	18.550	3,249,090
2025-09-02	19.600	19.700	18.740	19.200	19.200	4,417,290
2025-09-01	19.750	19.840	19.470	19.600	19.600	3,798,220
2025-08-29	19.950	20.140	19.400	19.640	19.640	4,576,000
2025-08-28	20.130	20.470	19.300	20.070	20.070	6,635,904
2025-08-27	20.740	21.350	20.180	20.270	20.270	8,801,533
2025-08-26	20.360	20.870	20.030	20.530	20.530	6,301,800
2025-08-25	20.420	20.660	20.160	20.350	20.350	5,101,910
2025-08-22	20.700	20.830	20.260	20.350	20.350	5,115,880
2025-08-21	21.090	21.210	20.630	20.770	20.770	5,079,780
2025-08-20	21.290	21.500	20.890	21.130	21.130	6,786,545
2025-08-19	22.230	22.240	20.600	21.350	21.350	12,937,450
2025-08-18	19.560	21.380	19.560	21.380	21.380	4,762,326
2025-08-15	19.210	19.600	19.210	19.440	19.440	2,820,642
2025-08-14	19.930	19.930	19.190	19.270	19.270	3,293,800
2025-08-13	20.050	20.300	19.550	19.820	19.820	2,893,860
2025-08-12	20.060	20.150	19.660	19.910	19.910	2,459,674
2025-08-11	19.870	20.000	19.570	19.960	19.960	2,920,126
2025-08-08	20.450	20.500	19.490	19.870	19.870	4,978,858
2025-08-07	20.760	20.940	20.500	20.730	20.730	3,191,308
2025-08-06	20.480	20.910	20.230	20.730	20.730	4,839,185
2025-08-05	19.780	20.560	19.740	20.500	20.500	4,890,837
2025-08-04	18.930	19.910	18.790	19.690	19.690	4,555,965
2025-08-01	18.450	19.010	18.410	18.990	18.990	2,993,600
2025-07-31	18.770	18.880	18.400	18.510	18.510	2,649,262
2025-07-30	19.200	19.260	18.490	18.710	18.710	3,277,105
2025-07-29	19.240	19.460	18.940	19.200	19.200	3,127,551
2025-07-28	18.850	19.290	18.780	19.200	19.200	3,865,456
2025-07-25	18.680	19.050	18.330	18.840	18.840	3,295,050
2025-07-24	18.600	18.970	18.520	18.680	18.680	2,607,671

← NewerPage 5 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.