Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.330	10.450	10.150	10.390	10.390	2,784,200
2024-04-25	10.180	10.380	10.160	10.290	10.290	1,945,128
2024-04-24	9.960	10.390	9.960	10.250	10.250	3,051,300
2024-04-23	9.650	9.970	9.460	9.820	9.820	3,145,400
2024-04-22	9.820	9.820	9.190	9.520	9.520	3,835,900
2024-04-19	9.930	9.930	9.300	9.420	9.420	3,515,900
2024-04-18	9.660	9.930	9.280	9.780	9.780	4,268,900
2024-04-17	8.700	9.590	8.700	9.560	9.560	5,759,187
2024-04-16	9.530	9.530	8.880	8.880	8.880	4,479,129
2024-04-15	10.900	10.990	9.870	9.870	9.870	5,518,292
2024-04-12	11.080	11.250	10.950	10.970	10.970	2,211,693
2024-04-11	10.910	11.190	10.880	11.030	11.030	2,819,630
2024-04-10	11.730	11.760	11.000	11.150	11.150	5,171,419
2024-04-09	11.330	12.020	11.120	11.800	11.800	3,668,999
2024-04-08	11.560	11.730	11.420	11.450	11.450	2,744,585
2024-04-03	11.700	11.700	11.380	11.500	11.500	2,107,655
2024-04-02	11.710	11.810	11.550	11.670	11.670	1,831,800
2024-04-01	11.550	11.780	11.480	11.690	11.690	2,248,526
2024-03-29	11.470	11.550	11.310	11.450	11.450	799,700
2024-03-28	11.060	11.450	11.050	11.340	11.340	2,297,300
2024-03-27	11.520	11.570	11.060	11.060	11.060	2,150,200
2024-03-26	11.160	11.600	11.160	11.500	11.500	2,329,000
2024-03-25	11.500	11.780	11.370	11.370	11.370	2,623,290
2024-03-22	11.800	11.870	11.590	11.610	11.610	2,696,170
2024-03-21	11.670	11.870	11.560	11.850	11.850	3,342,047
2024-03-20	11.780	11.780	11.500	11.610	11.610	3,511,330
2024-03-19	11.900	12.030	11.620	11.690	11.690	4,338,532
2024-03-18	11.480	11.800	11.410	11.780	11.780	3,919,136
2024-03-15	11.330	11.580	11.220	11.480	11.480	3,834,301
2024-03-14	11.250	11.650	11.150	11.330	11.330	6,330,472
2024-03-13	10.820	11.380	10.720	11.210	11.210	6,837,384
2024-03-12	10.730	10.880	10.640	10.810	10.810	4,251,427
2024-03-11	10.150	11.090	10.120	10.730	10.730	6,972,637
2024-03-08	10.300	10.300	9.940	10.130	10.130	2,549,985
2024-03-07	10.150	10.440	10.070	10.230	10.230	3,859,541
2024-03-06	10.000	10.200	9.840	10.100	10.100	2,878,588
2024-03-05	10.200	10.220	9.870	9.920	9.920	3,848,359
2024-03-04	10.600	10.680	9.930	10.220	10.220	5,815,400
2024-03-01	10.880	10.910	10.380	10.560	10.560	4,345,261
2024-02-29	9.950	10.800	9.880	10.690	10.690	3,722,511
2024-02-28	11.350	11.500	10.220	10.220	10.220	7,493,065
2024-02-27	11.160	11.460	11.100	11.360	11.360	3,410,386
2024-02-26	10.970	11.470	10.880	11.240	11.240	3,565,964
2024-02-23	10.680	10.900	10.460	10.880	10.880	3,350,477
2024-02-22	10.290	10.470	10.100	10.440	10.440	2,904,462
2024-02-21	10.000	10.820	10.000	10.200	10.200	4,931,688
2024-02-20	9.860	10.270	9.670	10.200	10.200	3,285,546
2024-02-19	9.430	9.950	9.430	9.810	9.810	5,273,821
2024-02-08	8.330	9.450	8.150	9.380	9.380	8,745,783
2024-02-07	8.840	9.030	7.750	8.650	8.650	10,760,246
2024-02-06	8.500	9.030	8.310	8.600	8.600	8,568,800
2024-02-05	9.810	10.150	9.230	9.230	9.230	5,351,246
2024-02-02	10.900	11.060	9.800	10.260	10.260	7,973,676
2024-02-01	11.510	11.690	10.490	10.860	10.860	9,789,924
2024-01-31	12.240	12.490	11.520	11.660	11.660	3,866,830
2024-01-30	12.040	12.450	11.870	12.140	12.140	2,697,524
2024-01-29	12.650	12.720	11.960	12.130	12.130	3,512,030
2024-01-26	12.660	13.130	12.610	12.650	12.650	3,172,083
2024-01-25	12.650	12.880	12.490	12.750	12.750	5,177,416
2024-01-24	12.880	12.880	11.880	12.570	12.570	4,654,262

← NewerPage 11 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.