Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.950	13.300	12.390	12.800	12.800	5,991,198
2024-01-22	13.280	13.770	12.880	13.220	13.220	6,218,626
2024-01-19	13.450	13.830	13.200	13.430	13.430	6,289,575
2024-01-18	14.510	14.890	13.040	13.380	13.380	10,601,390
2024-01-17	15.040	15.070	14.480	14.490	14.490	2,577,100
2024-01-16	15.430	15.430	14.740	15.030	15.030	4,783,655
2024-01-15	15.500	15.650	15.030	15.250	15.250	4,123,776
2024-01-12	15.210	16.500	15.210	15.550	15.550	9,449,664
2024-01-11	15.050	15.560	14.900	15.210	15.210	4,938,930
2024-01-10	14.970	15.290	14.600	15.170	15.170	3,549,290
2024-01-09	15.290	15.390	14.800	14.990	14.990	3,525,590
2024-01-08	15.180	15.350	15.020	15.050	15.050	4,473,930
2024-01-05	15.610	15.750	15.150	15.210	15.210	4,262,310
2024-01-04	15.830	15.950	15.550	15.650	15.650	2,973,000
2024-01-03	15.970	16.100	15.700	15.880	15.880	4,590,672
2024-01-02	15.590	16.200	15.590	15.970	15.970	7,964,471
2023-12-29	15.500	15.990	15.350	15.690	15.690	7,126,340
2023-12-28	14.780	15.760	14.680	15.530	15.530	6,693,136
2023-12-27	14.370	14.800	14.350	14.750	14.750	2,929,897
2023-12-26	14.470	14.560	14.180	14.370	14.370	2,733,482
2023-12-25	14.680	14.720	14.300	14.380	14.380	3,398,930
2023-12-22	14.110	14.640	14.110	14.590	14.590	4,102,910
2023-12-21	14.410	14.660	14.080	14.270	14.270	2,550,700
2023-12-20	14.420	15.030	14.420	14.450	14.450	3,403,771
2023-12-19	14.290	14.580	14.100	14.540	14.540	2,546,997
2023-12-18	14.180	14.470	14.180	14.320	14.320	2,432,400
2023-12-15	14.510	14.680	14.390	14.460	14.460	2,311,473
2023-12-14	14.930	15.020	14.400	14.450	14.450	3,843,900
2023-12-13	14.970	15.250	14.780	14.900	14.900	3,542,061
2023-12-12	14.580	14.900	14.410	14.840	14.840	2,924,304
2023-12-11	14.470	14.840	14.360	14.520	14.520	3,225,021
2023-12-08	14.850	15.050	14.500	14.530	14.530	3,506,096
2023-12-07	15.040	15.120	14.600	14.660	14.660	3,555,943
2023-12-06	14.850	15.160	14.850	15.040	15.040	2,835,648
2023-12-05	15.060	15.160	14.900	14.930	14.930	3,545,500
2023-12-04	15.500	15.500	15.090	15.100	15.100	4,488,360
2023-12-01	15.500	15.620	15.170	15.350	15.350	3,489,890
2023-11-30	15.280	15.540	15.100	15.400	15.400	4,997,074
2023-11-29	15.410	15.560	15.250	15.320	15.320	3,731,730
2023-11-28	15.500	15.760	15.190	15.410	15.410	5,856,590
2023-11-27	15.100	15.440	15.100	15.280	15.280	6,123,876
2023-11-24	15.380	15.580	14.880	15.010	15.010	6,252,878
2023-11-23	14.900	15.540	14.760	15.270	15.270	7,807,500
2023-11-22	15.310	15.600	14.900	14.970	14.970	8,688,486
2023-11-21	15.540	15.680	15.190	15.460	15.460	8,990,938
2023-11-20	15.130	15.450	14.950	15.380	15.380	11,151,032
2023-11-17	15.190	15.280	14.830	15.090	15.090	10,556,171
2023-11-16	14.900	15.240	14.770	15.060	15.060	19,234,099
2023-11-15	14.720	15.330	14.300	14.950	14.950	25,924,964
2023-11-14	13.040	14.280	13.000	14.280	14.280	10,421,519
2023-11-13	13.180	13.300	12.890	12.980	12.980	3,232,800
2023-11-10	13.110	13.230	12.900	13.100	13.100	4,019,900
2023-11-09	13.530	13.580	13.260	13.300	13.300	2,744,530
2023-11-08	13.510	13.580	13.320	13.530	13.530	2,488,636
2023-11-07	13.540	13.580	13.410	13.510	13.510	2,713,680
2023-11-06	13.530	13.690	13.390	13.520	13.520	4,408,956
2023-11-03	13.200	13.620	13.200	13.530	13.530	3,754,812
2023-11-02	13.470	13.560	13.230	13.230	13.230	4,061,184
2023-11-01	13.030	13.710	12.980	13.500	13.500	6,478,592
2023-10-31	12.950	13.100	12.790	13.030	13.030	3,232,613

← NewerPage 12 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.