Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.720	9.960	9.620	9.920	9.920	1,064,747
2024-07-24	9.900	9.900	9.630	9.750	9.750	1,583,917
2024-07-23	10.070	10.070	9.860	9.900	9.900	1,160,788
2024-07-22	9.880	10.040	9.870	10.020	10.020	1,257,200
2024-07-19	9.800	9.930	9.660	9.870	9.870	1,279,800
2024-07-18	9.790	9.840	9.540	9.720	9.720	1,802,650
2024-07-17	9.870	10.250	9.650	9.890	9.890	2,658,802
2024-07-16	9.790	9.910	9.710	9.890	9.890	1,128,900
2024-07-15	10.060	10.200	9.840	9.880	9.880	1,315,779
2024-07-12	10.210	10.250	10.060	10.150	10.150	1,289,695
2024-07-11	10.010	10.250	10.010	10.170	10.170	1,784,908
2024-07-10	9.990	10.140	9.850	9.950	9.950	1,572,882
2024-07-09	9.970	10.070	9.480	10.050	10.050	2,716,600
2024-07-08	10.300	10.390	9.790	9.820	9.820	2,713,368
2024-07-05	9.990	9.990	9.990	9.990	9.990	0
2024-07-04	10.230	10.450	9.940	9.990	9.990	2,149,368
2024-07-03	10.450	10.540	10.250	10.320	10.320	2,092,139
2024-07-02	10.700	10.700	10.460	10.560	10.560	2,765,489
2024-07-01	10.960	11.180	10.560	10.730	10.730	4,602,109
2024-06-28	10.270	10.840	10.230	10.580	10.580	3,682,084
2024-06-27	10.560	10.750	10.320	10.340	10.340	2,744,824
2024-06-26	10.300	10.750	10.200	10.690	10.690	2,726,828
2024-06-25	10.360	10.790	10.330	10.520	10.520	3,061,430
2024-06-24	10.930	11.070	10.310	10.400	10.400	3,921,900
2024-06-21	11.070	11.320	10.860	11.080	11.080	4,074,520
2024-06-20	11.460	11.570	11.030	11.150	11.150	5,140,719
2024-06-19	11.760	11.760	11.360	11.400	11.400	8,833,493
2024-06-18	10.380	11.430	10.310	11.430	11.430	5,605,219
2024-06-17	10.750	10.750	10.300	10.390	10.390	2,492,700
2024-06-14	10.730	10.750	10.530	10.680	10.680	1,431,025
2024-06-13	10.850	10.850	10.510	10.630	10.630	1,787,600
2024-06-12	10.400	10.810	10.400	10.700	10.700	2,155,840
2024-06-11	10.220	10.530	9.900	10.490	10.490	2,109,968
2024-06-07	9.820	10.250	9.820	10.220	10.220	2,070,528
2024-06-06	10.350	10.430	9.700	9.820	9.820	3,064,698
2024-06-05	10.450	10.620	10.330	10.330	10.330	2,118,358
2024-06-04	10.880	10.880	10.360	10.450	10.450	2,917,258
2024-06-03	11.520	11.600	10.660	10.900	10.900	4,197,768
2024-05-31	10.960	11.690	10.960	11.500	11.500	3,717,542
2024-05-30	10.950	11.150	10.850	11.000	11.000	1,803,900
2024-05-29	10.820	11.120	10.770	10.930	10.930	1,831,900
2024-05-28	10.990	11.070	10.590	10.830	10.830	2,199,200
2024-05-27	11.090	11.190	10.640	10.890	10.890	3,135,800
2024-05-24	11.050	11.280	10.910	11.070	11.070	2,438,782
2024-05-23	11.350	11.500	10.950	11.050	11.050	2,758,700
2024-05-22	11.310	11.620	11.230	11.310	11.310	2,756,962
2024-05-21	11.360	11.770	11.250	11.330	11.330	4,235,600
2024-05-20	11.900	11.940	11.000	11.470	11.470	7,506,030
2024-05-17	12.010	12.130	11.780	11.980	11.980	5,199,000
2024-05-16	11.380	12.150	11.380	12.020	12.020	8,580,250
2024-05-15	10.990	11.770	10.840	11.340	11.340	6,616,266
2024-05-14	10.760	11.080	10.700	10.990	10.990	3,078,358
2024-05-13	11.240	11.300	10.690	10.760	10.760	3,172,634
2024-05-10	11.520	11.520	11.060	11.230	11.230	2,590,300
2024-05-09	11.270	11.690	10.940	11.390	11.390	3,354,200
2024-05-08	11.370	11.370	11.040	11.130	11.130	2,841,200
2024-05-07	10.980	11.350	10.960	11.340	11.340	3,278,528
2024-05-06	10.720	11.040	10.580	11.010	11.010	2,601,511
2024-04-30	10.450	10.750	10.450	10.580	10.580	2,845,784
2024-04-29	10.520	10.540	10.330	10.520	10.520	2,955,500

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0500 CNY
2021-06-23	0.0500 CNY
2020-06-04	0.2600 CNY
2019-06-05	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.