Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.400	16.680	16.180	16.500	16.500	11,842,428
2025-01-20	16.220	16.500	16.080	16.320	16.320	11,399,701
2025-01-17	15.730	16.290	15.730	16.060	16.060	10,846,447
2025-01-16	15.880	16.380	15.700	15.940	15.940	9,827,839
2025-01-15	16.170	16.380	15.730	15.790	15.790	12,679,932
2025-01-14	14.770	16.010	14.770	16.010	16.010	14,086,574
2025-01-13	15.200	15.300	14.320	14.550	14.550	13,450,262
2025-01-10	17.000	17.290	15.740	15.840	15.840	16,519,715
2025-01-09	16.810	17.430	16.650	16.990	16.990	20,007,852
2025-01-08	17.410	18.150	16.600	17.550	17.550	30,707,466
2025-01-07	16.500	18.440	16.020	18.440	18.440	28,896,572
2025-01-06	15.110	16.760	14.950	16.760	16.760	26,950,040
2025-01-03	15.240	15.240	15.240	15.240	15.240	3,844,677
2025-01-02	14.120	14.300	13.670	13.850	13.850	2,366,137
2024-12-31	14.390	14.570	14.010	14.120	14.120	1,861,425
2024-12-30	14.500	14.760	14.200	14.450	14.450	1,771,930
2024-12-27	14.620	14.850	14.560	14.720	14.720	1,457,000
2024-12-26	14.230	14.680	14.180	14.640	14.640	2,111,300
2024-12-25	14.550	14.700	13.880	14.250	14.250	2,791,420
2024-12-24	14.380	14.780	14.380	14.710	14.710	2,641,202
2024-12-23	15.260	15.290	14.250	14.290	14.290	3,528,852
2024-12-20	15.000	15.440	14.940	15.290	15.290	2,108,116
2024-12-19	14.860	15.120	14.710	15.000	15.000	2,124,944
2024-12-18	15.070	15.240	14.570	15.050	15.050	2,509,485
2024-12-17	15.940	16.090	14.980	15.050	15.050	4,624,583
2024-12-16	16.020	16.300	15.810	15.970	15.970	3,997,042
2024-12-13	15.970	16.280	15.800	16.000	16.000	4,495,461
2024-12-12	15.700	15.980	15.660	15.970	15.970	3,115,220
2024-12-11	15.640	15.780	15.540	15.720	15.720	2,564,836
2024-12-10	16.180	16.240	15.620	15.690	15.690	3,695,040
2024-12-09	15.700	15.930	15.600	15.900	15.900	2,940,197
2024-12-06	15.700	15.830	15.450	15.700	15.700	2,743,757
2024-12-05	15.580	15.870	15.520	15.780	15.780	2,405,360
2024-12-04	15.770	15.960	15.450	15.580	15.580	3,247,577
2024-12-03	16.230	16.230	15.670	15.840	15.840	4,876,943
2024-12-02	16.100	16.300	15.820	16.240	16.240	7,536,595
2024-11-29	15.520	16.450	15.490	16.240	16.240	9,582,329
2024-11-28	15.490	15.590	15.350	15.450	15.450	3,937,650
2024-11-27	15.150	15.590	14.740	15.580	15.580	5,125,484
2024-11-26	15.130	15.340	14.950	15.160	15.160	3,943,301
2024-11-25	14.550	15.050	14.540	15.050	15.050	2,305,390
2024-11-22	15.250	15.280	14.500	14.560	14.560	2,821,381
2024-11-21	15.120	15.360	15.000	15.250	15.250	3,204,102
2024-11-20	14.790	15.210	14.710	15.150	15.150	3,579,701
2024-11-19	14.350	14.770	14.180	14.770	14.770	2,469,558
2024-11-18	14.480	14.650	14.070	14.180	14.180	3,376,290
2024-11-15	14.730	14.920	14.360	14.380	14.380	2,566,160
2024-11-14	15.200	15.330	14.660	14.790	14.790	3,066,250
2024-11-13	14.920	15.280	14.720	15.250	15.250	3,405,130
2024-11-12	15.260	15.450	14.850	15.050	15.050	4,415,518
2024-11-11	14.700	15.250	14.690	15.240	15.240	3,721,975
2024-11-08	14.950	15.060	14.710	14.870	14.870	3,545,444
2024-11-07	14.500	14.860	14.370	14.860	14.860	3,779,639
2024-11-06	14.580	14.760	14.450	14.590	14.590	3,986,558
2024-11-05	14.380	14.640	14.330	14.570	14.570	4,328,219
2024-11-04	14.010	14.500	14.010	14.400	14.400	3,484,814
2024-11-01	14.590	14.990	14.000	14.010	14.010	5,150,860
2024-10-31	15.110	15.360	14.570	14.690	14.690	6,272,070
2024-10-30	14.460	14.660	14.200	14.400	14.400	4,174,686
2024-10-29	14.760	14.860	14.460	14.560	14.560	4,316,806

← NewerPage 8 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.