Zhejiang Dibay Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.740	17.320	16.600	17.090	17.090	1,389,190
2026-10-19	16.830	17.120	16.300	16.750	16.750	1,815,600
2026-10-16	16.800	17.750	16.750	17.130	17.130	2,660,100
2026-10-15	16.590	17.070	16.270	16.680	16.680	1,811,738
2026-10-14	17.690	17.750	16.890	16.900	16.900	1,393,038
2026-10-13	17.520	17.800	16.600	17.690	17.690	1,566,200
2026-10-12	17.800	17.850	17.300	17.510	17.510	1,226,500
2026-10-09	17.750	17.900	16.850	17.740	17.740	1,672,165
2026-10-08	18.130	18.330	17.300	17.700	17.700	1,474,300
2026-09-30	18.160	18.200	17.820	18.070	18.070	964,600
2026-09-29	18.110	18.150	17.680	18.020	18.020	1,815,923
2026-09-28	18.170	18.200	17.560	17.800	17.800	1,642,400
2026-09-24	18.430	18.430	17.980	18.120	18.120	1,307,600
2026-09-23	18.660	18.830	18.360	18.360	18.360	1,622,100
2026-09-22	18.400	18.730	18.320	18.640	18.640	1,996,600
2026-09-21	18.350	18.700	18.280	18.470	18.470	1,838,000
2026-09-18	17.880	18.760	17.880	18.340	18.340	2,652,800
2026-09-17	17.710	17.980	17.570	17.800	17.800	1,645,800
2026-09-16	17.420	18.090	17.100	17.710	17.710	2,122,930
2026-09-15	17.500	17.710	17.090	17.470	17.470	2,171,400
2026-09-14	17.500	17.800	17.340	17.550	17.550	1,742,079
2026-09-11	18.260	18.370	17.500	17.560	17.560	2,438,279
2026-09-10	18.900	19.140	18.360	18.380	18.380	2,684,500
2026-09-09	18.570	19.650	18.470	18.960	18.960	4,458,500
2026-09-08	18.120	18.590	17.830	18.570	18.570	3,099,500
2026-09-07	17.750	18.370	17.750	18.020	18.020	2,467,160
2026-09-04	18.350	18.500	17.660	17.760	17.760	3,301,300
2026-09-03	18.580	18.740	18.030	18.340	18.340	4,517,182
2026-09-02	17.520	18.340	17.450	18.220	18.220	4,691,265
2026-09-01	17.610	18.060	17.340	17.700	17.700	4,419,484
2026-08-31	16.980	17.750	16.890	17.540	17.540	4,323,300
2026-08-28	17.480	17.820	17.050	17.150	17.150	4,755,485
2026-08-27	17.000	17.850	16.930	17.630	17.630	5,995,846
2026-08-26	17.520	18.310	17.140	17.220	17.220	6,710,705
2026-08-25	16.680	18.610	16.660	17.900	17.900	7,839,778
2026-08-24	16.730	18.190	16.540	17.090	17.090	6,090,767
2026-08-21	16.630	16.670	16.090	16.540	16.540	1,182,900
2026-08-20	16.400	16.670	16.200	16.520	16.520	1,357,400
2026-08-19	17.010	17.010	16.120	16.310	16.310	1,796,300
2026-08-18	16.990	17.130	16.730	16.930	16.930	1,421,783
2026-08-17	16.880	17.120	16.470	17.050	17.050	1,800,300
2026-08-14	16.690	16.760	16.390	16.610	16.610	1,466,261
2026-08-13	16.890	17.080	16.550	16.620	16.620	1,569,400
2026-08-12	16.840	16.940	16.560	16.900	16.900	1,479,800
2026-08-11	16.740	16.920	16.420	16.770	16.770	1,487,300
2026-08-10	16.570	16.830	16.430	16.740	16.740	1,760,300
2026-08-07	16.630	16.830	16.280	16.580	16.580	1,451,900
2026-08-06	16.420	16.820	16.420	16.770	16.770	1,593,800
2026-08-05	16.570	16.640	16.330	16.540	16.540	1,705,300
2026-08-04	16.260	16.710	16.210	16.420	16.420	2,501,000
2026-08-03	15.600	16.220	15.410	16.180	16.180	2,144,300
2026-07-31	15.400	16.150	15.400	15.590	15.590	2,210,500
2026-07-30	16.050	16.190	15.150	15.210	15.210	2,332,200
2026-07-29	15.640	16.080	15.530	15.940	15.940	2,138,000
2026-07-28	15.520	15.840	15.290	15.590	15.590	1,804,200
2026-07-27	15.500	15.590	15.240	15.480	15.480	1,583,000
2026-07-24	15.600	15.680	15.110	15.200	15.200	1,491,500
2026-07-23	14.880	15.690	14.880	15.650	15.650	2,513,700
2026-07-22	15.100	15.710	14.930	15.050	15.050	2,640,300
2026-07-21	15.920	16.100	14.470	15.350	15.350	6,233,553

Page 1 of 21 · 1,216 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.