Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.130	13.410	12.950	13.180	13.180	4,807,100
2023-07-27	13.490	13.740	13.100	13.140	13.140	6,312,528
2023-07-26	14.050	14.050	13.300	13.360	13.360	7,105,870
2023-07-25	13.470	14.090	13.290	13.880	13.880	8,793,015
2023-07-24	13.690	13.850	12.660	13.370	13.370	11,435,494
2023-07-21	14.350	14.430	13.610	13.760	13.760	10,734,676
2023-07-20	15.000	15.090	14.280	14.360	14.360	15,770,113
2023-07-19	15.180	15.400	14.790	14.830	14.830	27,018,489
2023-07-18	13.480	14.820	13.280	14.820	14.820	9,836,833
2023-07-17	13.690	13.690	13.280	13.470	13.470	4,476,420
2023-07-14	13.900	14.070	13.460	13.740	13.740	5,950,660
2023-07-13	14.510	14.590	13.900	13.980	13.980	9,409,739
2023-07-12	14.380	15.340	14.260	14.490	14.490	11,349,359
2023-07-11	13.890	14.520	13.750	14.380	14.380	5,851,928
2023-07-10	13.950	14.180	13.790	13.870	13.870	4,029,700
2023-07-07	14.220	14.380	13.950	14.000	14.000	4,454,263
2023-07-06	14.450	14.450	14.130	14.330	14.330	6,076,869
2023-07-05	14.440	14.690	14.170	14.450	14.450	7,011,100
2023-07-04	14.200	14.540	14.120	14.390	14.390	5,557,020
2023-07-03	14.440	14.480	14.100	14.160	14.160	4,544,500
2023-06-30	14.090	14.350	13.860	14.190	14.190	4,570,786
2023-06-29	14.190	14.300	13.800	14.080	14.080	5,698,800
2023-06-28	14.200	14.330	13.840	14.020	14.020	4,766,013
2023-06-27	14.350	14.370	14.050	14.200	14.200	3,507,712
2023-06-26	14.450	14.620	14.220	14.240	14.240	4,300,730
2023-06-21	14.330	14.620	14.270	14.420	14.420	4,701,667
2023-06-20	14.250	14.460	14.180	14.320	14.320	3,601,766
2023-06-19	14.330	14.570	14.200	14.320	14.320	5,283,816
2023-06-16	14.000	14.410	14.000	14.330	14.330	5,514,435
2023-06-15	13.920	14.160	13.730	14.050	14.050	4,230,100
2023-06-14	14.080	14.180	13.700	14.000	14.000	5,998,707
2023-06-13	13.690	14.040	13.600	13.930	13.930	5,187,894
2023-06-12	13.360	13.780	13.220	13.680	13.680	4,476,918
2023-06-09	13.280	13.480	13.170	13.300	13.300	3,141,540
2023-06-08	13.200	13.480	13.170	13.230	13.230	3,391,227
2023-06-07	13.150	13.390	13.130	13.230	13.230	2,680,784
2023-06-06	13.670	13.680	13.120	13.150	13.150	3,282,530
2023-06-05	13.380	13.640	13.210	13.550	13.550	3,507,255
2023-06-02	13.150	13.350	13.140	13.280	13.280	2,529,200
2023-06-01	13.330	13.390	13.140	13.160	13.160	2,418,428
2023-05-31	13.350	13.350	13.000	13.270	13.270	2,403,100
2023-05-30	13.060	13.330	13.050	13.260	13.260	3,565,840
2023-05-29	13.330	13.530	13.080	13.120	13.120	3,647,887
2023-05-26	13.260	13.460	13.010	13.390	13.390	4,024,430
2023-05-25	13.150	13.260	13.060	13.190	13.190	3,090,000
2023-05-24	13.070	13.310	12.950	13.150	13.150	3,223,006
2023-05-23	13.080	13.310	13.000	13.120	13.120	2,579,520
2023-05-22	13.000	13.170	12.820	13.130	13.130	2,979,780
2023-05-19	12.890	13.080	12.750	13.030	13.030	3,158,620
2023-05-18	12.960	13.010	12.700	12.890	12.890	4,183,424
2023-05-17	12.400	12.950	12.400	12.910	12.910	4,919,458
2023-05-16	12.360	12.570	12.220	12.450	12.450	4,155,800
2023-05-15	12.100	12.360	12.010	12.360	12.360	4,910,730
2023-05-12	12.290	12.430	12.100	12.110	12.110	2,841,854
2023-05-11	12.280	12.350	12.080	12.330	12.330	3,096,100
2023-05-10	11.990	12.330	11.900	12.170	12.170	4,770,028
2023-05-09	12.150	12.200	11.930	11.970	11.970	5,637,680
2023-05-08	12.120	12.340	12.060	12.280	12.280	4,175,572
2023-05-05	12.110	12.280	11.960	12.120	12.120	5,571,306
2023-05-04	12.400	12.560	11.980	12.100	12.100	6,253,878

← NewerPage 14 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.