Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.930	18.950	18.520	18.600	18.600	3,063,420
2025-07-22	18.750	19.050	18.560	18.880	18.880	4,306,780
2025-07-21	18.800	19.060	18.550	18.710	18.710	4,386,254
2025-07-18	18.780	18.830	18.480	18.670	18.670	3,132,706
2025-07-17	18.850	18.940	18.680	18.750	18.750	2,425,600
2025-07-16	18.850	18.990	18.700	18.890	18.890	3,016,690
2025-07-15	18.750	19.050	18.680	18.850	18.850	2,693,410
2025-07-14	18.600	19.070	18.490	18.800	18.800	2,770,170
2025-07-11	18.700	18.870	18.480	18.530	18.530	2,630,377
2025-07-10	18.520	19.020	18.400	18.780	18.780	3,568,181
2025-07-09	18.960	19.170	18.460	18.550	18.550	3,284,013
2025-07-08	18.700	19.290	18.670	18.920	18.920	4,510,887
2025-07-07	17.920	18.840	17.890	18.780	18.780	4,072,621
2025-07-04	18.240	18.440	18.080	18.210	18.210	2,940,274
2025-07-03	18.010	18.400	17.940	18.310	18.310	3,152,555
2025-07-02	17.940	18.290	17.810	18.010	18.010	3,306,997
2025-07-01	18.230	18.480	17.710	17.980	17.980	6,203,855
2025-06-30	17.490	18.420	17.360	18.130	18.130	6,761,222
2025-06-27	17.420	17.460	17.190	17.420	17.420	2,261,726
2025-06-26	17.210	17.660	17.080	17.350	17.350	2,929,830
2025-06-25	17.450	17.450	17.030	17.240	17.240	2,196,052
2025-06-24	16.590	17.270	16.520	17.200	17.200	2,528,330
2025-06-23	16.230	16.570	16.140	16.510	16.510	1,356,425
2025-06-20	16.360	16.610	16.270	16.320	16.320	1,599,800
2025-06-19	16.750	17.000	16.300	16.410	16.410	2,151,700
2025-06-18	16.940	17.050	16.690	16.830	16.830	1,463,675
2025-06-17	16.950	17.070	16.790	16.940	16.940	1,704,070
2025-06-16	16.910	17.220	16.900	16.950	16.950	1,890,237
2025-06-13	17.720	17.790	16.860	16.900	16.900	4,110,581
2025-06-12	17.650	17.950	17.490	17.690	17.690	2,828,291
2025-06-11	17.540	17.720	17.380	17.650	17.650	2,206,382
2025-06-10	17.660	17.720	17.330	17.460	17.460	3,338,768
2025-06-09	17.620	17.850	17.530	17.640	17.640	2,286,400
2025-06-06	17.830	17.890	17.460	17.670	17.670	2,454,985
2025-06-05	17.940	17.990	17.670	17.750	17.750	4,254,616
2025-06-04	17.600	18.150	17.370	17.940	17.940	10,235,958
2025-06-03	16.130	17.800	16.130	17.400	17.400	10,058,530
2025-05-30	16.760	16.760	16.210	16.240	16.240	2,412,000
2025-05-29	16.320	16.870	16.320	16.750	16.750	2,180,351
2025-05-28	16.510	16.720	16.280	16.370	16.370	1,689,831
2025-05-27	16.550	16.600	16.210	16.400	16.400	1,710,600
2025-05-26	16.500	16.690	16.340	16.550	16.550	1,832,323
2025-05-23	16.760	17.070	16.570	16.640	16.640	2,634,883
2025-05-22	17.000	17.340	16.690	16.700	16.700	2,470,300
2025-05-21	17.370	17.370	16.900	17.160	17.160	2,663,430
2025-05-20	17.160	17.380	16.930	17.370	17.370	2,130,737
2025-05-19	17.280	17.360	17.010	17.160	17.160	2,367,113
2025-05-16	16.930	17.360	16.870	17.270	17.270	2,365,656
2025-05-15	17.100	17.190	16.840	16.930	16.930	2,230,100
2025-05-14	17.290	17.380	17.030	17.140	17.140	2,864,029
2025-05-13	17.600	17.780	17.310	17.360	17.360	2,663,473
2025-05-12	17.540	17.960	17.390	17.500	17.500	3,552,783
2025-05-09	17.980	18.260	17.380	17.400	17.400	5,714,695
2025-05-08	17.020	17.800	16.920	17.490	17.490	5,184,295
2025-05-07	17.210	17.300	16.840	16.950	16.950	3,349,700
2025-05-06	16.590	17.030	16.590	16.980	16.980	3,720,000
2025-04-30	16.550	16.720	16.490	16.550	16.550	3,099,131
2025-04-29	16.620	16.750	16.250	16.480	16.480	4,568,361
2025-04-28	16.720	17.010	16.430	16.790	16.790	5,820,419
2025-04-25	16.440	16.740	16.200	16.710	16.710	3,960,421

← NewerPage 6 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.