Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.360	14.780	14.350	14.760	14.760	4,286,505
2024-10-25	14.370	14.510	14.310	14.420	14.420	3,974,313
2024-10-24	14.410	14.410	14.170	14.290	14.290	3,569,543
2024-10-23	14.410	14.540	14.190	14.490	14.490	5,024,580
2024-10-22	14.100	14.500	14.080	14.450	14.450	4,486,573
2024-10-21	14.010	14.350	13.750	14.250	14.250	5,351,750
2024-10-18	13.450	14.280	13.400	14.010	14.010	5,251,249
2024-10-17	13.580	13.810	13.470	13.470	13.470	2,522,900
2024-10-16	13.500	13.710	13.360	13.580	13.580	2,237,516
2024-10-15	13.870	13.940	13.560	13.580	13.580	3,152,677
2024-10-14	13.870	13.940	13.480	13.940	13.940	3,582,836
2024-10-11	14.000	14.170	13.660	13.870	13.870	3,170,331
2024-10-10	13.940	14.300	13.670	14.000	14.000	4,523,436
2024-10-09	15.330	15.330	14.090	14.090	14.090	7,422,206
2024-10-08	15.830	15.830	14.660	15.660	15.660	13,315,418
2024-09-30	13.800	14.500	13.310	14.400	14.400	8,821,621
2024-09-27	12.920	13.450	12.800	13.340	13.340	3,586,130
2024-09-26	12.530	12.840	12.470	12.840	12.840	2,353,169
2024-09-25	12.620	12.870	12.490	12.530	12.530	2,494,319
2024-09-24	12.080	12.480	12.060	12.470	12.470	1,922,100
2024-09-23	12.060	12.250	12.010	12.090	12.090	1,121,109
2024-09-20	12.400	12.480	12.090	12.160	12.160	1,467,920
2024-09-19	12.310	12.520	12.060	12.390	12.390	1,420,210
2024-09-18	12.290	12.470	11.970	12.170	12.170	1,461,005
2024-09-13	12.500	12.670	12.320	12.320	12.320	1,409,802
2024-09-12	12.550	12.840	12.490	12.550	12.550	1,395,819
2024-09-11	12.670	12.840	12.600	12.720	12.720	1,350,720
2024-09-10	12.800	12.970	12.660	12.790	12.790	2,215,359
2024-09-09	12.680	12.820	12.480	12.710	12.710	1,775,330
2024-09-06	13.080	13.340	12.730	12.780	12.780	3,290,900
2024-09-05	12.770	13.420	12.670	13.140	13.140	4,780,958
2024-09-04	12.710	12.840	12.590	12.670	12.670	1,363,600
2024-09-03	12.700	12.890	12.640	12.790	12.790	1,389,098
2024-09-02	12.710	12.900	12.630	12.700	12.700	2,450,997
2024-08-30	12.510	12.900	12.410	12.740	12.740	2,296,800
2024-08-29	12.230	12.530	12.070	12.490	12.490	1,916,131
2024-08-28	11.850	12.420	11.850	12.230	12.230	1,970,900
2024-08-27	12.180	12.380	12.090	12.150	12.150	1,823,700
2024-08-26	12.130	12.350	12.020	12.300	12.300	2,346,060
2024-08-23	12.850	12.880	12.000	12.160	12.160	4,529,500
2024-08-22	12.800	12.880	12.530	12.530	12.530	2,611,205
2024-08-21	12.790	12.920	12.750	12.890	12.890	1,620,091
2024-08-20	13.010	13.070	12.710	12.790	12.790	1,968,456
2024-08-19	13.050	13.200	12.890	13.050	13.050	2,437,360
2024-08-16	13.180	13.290	13.050	13.050	13.050	2,274,868
2024-08-15	13.380	13.380	12.980	13.150	13.150	3,330,600
2024-08-14	13.310	13.480	13.210	13.420	13.420	2,637,400
2024-08-13	13.060	13.300	13.010	13.300	13.300	2,127,400
2024-08-12	13.090	13.190	12.800	13.100	13.100	1,874,400
2024-08-09	13.060	13.210	13.020	13.090	13.090	1,954,260
2024-08-08	12.920	13.060	12.600	12.980	12.980	3,550,635
2024-08-07	13.100	13.260	13.020	13.060	13.060	1,941,635
2024-08-06	13.120	13.280	12.940	13.140	13.140	2,755,400
2024-08-05	13.380	13.530	12.940	12.960	12.960	4,216,461
2024-08-02	14.010	14.070	13.530	13.590	13.590	5,774,280
2024-08-01	13.490	14.320	13.490	14.280	14.280	7,314,775
2024-07-31	13.100	13.650	13.010	13.630	13.630	4,567,395
2024-07-30	13.000	13.320	12.880	13.220	13.220	4,331,420
2024-07-29	13.100	13.210	12.860	12.990	12.990	3,775,834
2024-07-26	12.760	13.280	12.750	13.170	13.170	5,166,709

← NewerPage 9 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.