Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.930	12.990	12.590	12.950	12.950	3,980,530
2023-10-27	12.820	13.070	12.800	12.930	12.930	2,160,500
2023-10-26	12.800	12.990	12.500	12.880	12.880	3,785,732
2023-10-25	12.480	13.320	12.410	12.890	12.890	5,471,579
2023-10-24	11.910	12.420	11.860	12.390	12.390	2,497,765
2023-10-23	12.270	12.400	11.850	11.920	11.920	2,861,796
2023-10-20	12.190	12.560	12.170	12.280	12.280	2,495,100
2023-10-19	12.390	12.550	12.250	12.250	12.250	1,823,016
2023-10-18	12.360	12.610	12.210	12.450	12.450	2,262,314
2023-10-17	12.640	12.730	12.100	12.420	12.420	3,669,900
2023-10-16	12.560	12.760	12.500	12.650	12.650	2,383,000
2023-10-13	12.710	12.840	12.560	12.640	12.640	2,597,110
2023-10-12	12.700	12.750	12.400	12.720	12.720	2,483,070
2023-10-11	12.600	12.780	12.410	12.640	12.640	2,750,896
2023-10-10	12.760	12.760	12.500	12.600	12.600	2,405,990
2023-10-09	12.960	12.960	12.690	12.730	12.730	2,630,836
2023-09-28	12.900	13.130	12.890	12.910	12.910	2,056,211
2023-09-27	13.010	13.060	12.820	12.880	12.880	1,615,000
2023-09-26	12.900	13.110	12.880	13.000	13.000	1,750,360
2023-09-25	12.950	13.210	12.900	13.050	13.050	2,412,841
2023-09-22	12.590	13.050	12.370	12.950	12.950	3,217,446
2023-09-21	12.670	12.810	12.410	12.500	12.500	2,754,600
2023-09-20	12.810	12.930	12.750	12.760	12.760	2,944,328
2023-09-19	12.990	13.040	12.770	12.860	12.860	2,666,257
2023-09-18	12.820	13.220	12.770	12.970	12.970	3,292,766
2023-09-15	12.870	13.100	12.690	12.840	12.840	2,286,000
2023-09-14	13.100	13.100	12.720	12.780	12.780	2,479,700
2023-09-13	13.270	13.350	12.910	13.050	13.050	3,438,785
2023-09-12	13.300	13.510	13.200	13.350	13.350	2,287,600
2023-09-11	13.310	13.420	13.140	13.340	13.340	3,503,600
2023-09-08	13.550	13.550	13.260	13.310	13.310	2,771,050
2023-09-07	14.100	14.100	13.470	13.560	13.560	3,875,991
2023-09-06	14.010	14.230	13.990	14.100	14.100	2,879,810
2023-09-05	14.110	14.360	13.910	14.100	14.100	4,409,172
2023-09-04	13.590	14.250	13.580	14.110	14.110	6,227,058
2023-09-01	13.350	13.690	13.230	13.600	13.600	3,842,300
2023-08-31	13.400	13.630	13.180	13.400	13.400	4,170,500
2023-08-30	13.410	13.690	13.370	13.500	13.500	5,106,121
2023-08-29	12.730	13.450	12.680	13.380	13.380	5,517,175
2023-08-28	13.130	13.250	12.600	12.720	12.720	4,205,257
2023-08-25	12.830	13.130	12.600	12.690	12.690	4,368,000
2023-08-24	13.020	13.120	12.830	12.830	12.830	3,116,400
2023-08-23	13.200	13.300	13.010	13.020	13.020	4,128,100
2023-08-22	13.620	13.670	13.000	13.210	13.210	8,517,890
2023-08-21	13.040	14.280	12.930	13.620	13.620	12,662,400
2023-08-18	13.050	13.110	12.910	12.980	12.980	2,526,025
2023-08-17	12.700	13.060	12.470	13.040	13.040	4,824,900
2023-08-16	12.680	12.950	12.610	12.610	12.610	2,582,213
2023-08-15	12.860	12.950	12.670	12.740	12.740	1,732,300
2023-08-14	12.520	12.870	12.500	12.860	12.860	2,246,110
2023-08-11	12.810	12.880	12.570	12.600	12.600	3,117,400
2023-08-10	13.160	13.160	12.800	12.860	12.860	2,663,800
2023-08-09	13.200	13.340	13.020	13.060	13.060	2,401,314
2023-08-08	13.120	13.430	13.110	13.260	13.260	3,735,860
2023-08-07	12.920	13.350	12.850	13.120	13.120	4,947,900
2023-08-04	12.910	13.030	12.860	12.930	12.930	3,178,405
2023-08-03	13.000	13.070	12.850	12.920	12.920	3,511,484
2023-08-02	13.010	13.160	13.000	13.090	13.090	2,510,400
2023-08-01	13.220	13.320	13.040	13.090	13.090	3,722,200
2023-07-31	13.200	13.540	13.050	13.260	13.260	3,915,977

← NewerPage 13 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.