Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.420	16.660	16.060	16.360	16.360	3,313,129
2025-04-23	16.040	16.610	15.970	16.420	16.420	5,113,500
2025-04-22	15.960	16.110	15.760	15.920	15.920	2,228,683
2025-04-21	15.680	15.940	15.460	15.940	15.940	2,034,951
2025-04-18	15.720	15.840	15.470	15.660	15.660	1,813,351
2025-04-17	15.380	15.980	15.380	15.670	15.670	2,607,856
2025-04-16	16.020	16.040	15.300	15.580	15.580	2,726,700
2025-04-15	15.730	16.000	15.650	15.990	15.990	2,960,280
2025-04-14	15.760	16.170	15.760	15.850	15.850	2,643,100
2025-04-11	15.390	15.840	15.130	15.650	15.650	3,378,062
2025-04-10	15.480	15.800	15.250	15.400	15.400	4,597,016
2025-04-09	14.210	15.640	13.210	15.020	15.020	5,520,768
2025-04-08	14.810	15.660	14.140	14.530	14.530	6,562,217
2025-04-07	15.820	16.400	15.710	15.710	15.710	2,681,100
2025-04-03	17.670	17.900	17.220	17.460	17.460	3,723,229
2025-04-02	17.680	18.170	17.560	17.920	17.920	4,207,619
2025-04-01	17.680	18.070	17.610	17.680	17.680	4,104,643
2025-03-31	17.250	17.700	16.730	17.610	17.610	5,483,053
2025-03-28	18.040	18.220	17.400	17.410	17.410	4,895,636
2025-03-27	18.490	18.490	17.820	18.120	18.120	4,844,108
2025-03-26	18.340	18.740	18.150	18.580	18.580	5,778,706
2025-03-25	18.120	18.740	17.700	18.590	18.590	8,257,359
2025-03-24	18.700	20.000	17.300	18.290	18.290	9,236,592
2025-03-21	19.600	19.600	18.510	18.630	18.630	7,677,533
2025-03-20	19.500	19.890	19.220	19.600	19.600	9,653,408
2025-03-19	19.800	19.800	19.300	19.510	19.510	10,240,877
2025-03-18	19.000	20.970	18.800	19.970	19.970	18,821,148
2025-03-17	18.720	19.400	18.520	19.060	19.060	8,217,251
2025-03-14	18.500	18.890	18.230	18.790	18.790	6,898,032
2025-03-13	19.110	19.170	18.160	18.430	18.430	9,282,380
2025-03-12	18.930	19.500	18.910	19.290	19.290	10,875,636
2025-03-11	18.750	19.170	18.430	18.860	18.860	8,582,557
2025-03-10	18.920	19.280	18.670	18.980	18.980	9,338,114
2025-03-07	19.630	20.380	19.050	19.180	19.180	14,899,321
2025-03-06	19.460	20.380	19.130	19.640	19.640	17,714,636
2025-03-05	19.630	19.890	18.880	19.430	19.430	20,901,178
2025-03-04	17.480	19.290	17.270	19.290	19.290	7,885,524
2025-03-03	17.940	18.150	17.320	17.540	17.540	8,104,896
2025-02-28	18.500	18.830	17.630	17.670	17.670	12,142,659
2025-02-27	19.000	19.240	18.120	18.590	18.590	22,104,438
2025-02-26	16.880	18.630	16.880	18.630	18.630	9,921,806
2025-02-25	16.910	17.230	16.860	16.940	16.940	6,075,121
2025-02-24	17.380	17.380	16.960	17.170	17.170	8,194,681
2025-02-21	17.400	17.550	17.080	17.480	17.480	12,650,583
2025-02-20	17.100	17.640	16.870	17.490	17.490	16,266,209
2025-02-19	16.360	17.210	16.180	17.160	17.160	13,720,759
2025-02-18	16.870	16.910	16.300	16.450	16.450	10,127,833
2025-02-17	15.960	17.050	15.920	16.900	16.900	16,428,009
2025-02-14	15.890	16.070	15.680	15.960	15.960	6,296,446
2025-02-13	16.450	16.530	15.910	15.940	15.940	8,662,679
2025-02-12	16.560	16.710	16.350	16.580	16.580	7,712,958
2025-02-11	16.610	16.850	16.500	16.760	16.760	9,355,082
2025-02-10	16.880	16.940	16.450	16.690	16.690	12,412,432
2025-02-07	16.250	17.280	16.160	17.100	17.100	15,665,242
2025-02-06	15.450	16.350	15.320	16.350	16.350	7,620,460
2025-02-05	15.510	15.630	15.150	15.580	15.580	4,866,776
2025-01-27	16.180	16.250	15.480	15.520	15.520	5,379,451
2025-01-24	15.900	16.230	15.620	16.160	16.160	7,105,862
2025-01-23	16.150	16.390	16.010	16.030	16.030	7,039,222
2025-01-22	16.490	16.490	16.050	16.120	16.120	7,732,833

← NewerPage 7 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.