Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.840	12.340	11.840	12.290	12.290	6,394,690
2023-04-27	11.730	12.010	11.650	11.790	11.790	4,451,200
2023-04-26	11.480	12.020	11.470	11.780	11.780	7,134,186
2023-04-25	11.970	12.170	11.460	11.490	11.490	7,328,180
2023-04-24	11.790	12.130	11.460	12.020	12.020	11,266,583
2023-04-21	12.090	12.740	11.650	11.850	11.850	20,522,779
2023-04-20	12.840	12.900	11.840	12.000	12.000	18,882,140
2023-04-19	13.660	13.680	12.830	13.100	13.100	12,093,227
2023-04-18	14.150	14.180	13.600	13.650	13.650	8,033,696
2023-04-17	14.250	14.500	13.970	14.110	14.110	7,275,178
2023-04-14	14.740	14.890	14.180	14.310	14.310	5,850,378
2023-04-13	14.960	15.000	14.690	14.750	14.750	2,238,731
2023-04-12	15.180	15.360	14.750	15.000	15.000	4,912,740
2023-04-11	15.510	15.540	15.000	15.190	15.190	3,218,240
2023-04-10	15.680	16.190	15.250	15.640	15.640	5,267,684
2023-04-07	15.670	15.910	15.410	15.680	15.680	1,962,710
2023-04-06	15.770	15.770	15.380	15.530	15.530	2,986,860
2023-04-04	16.180	16.220	15.660	15.770	15.770	3,984,960
2023-04-03	16.010	16.580	15.910	16.220	16.220	5,284,681
2023-03-31	15.240	16.560	15.240	16.070	16.070	5,436,631
2023-03-30	15.340	15.860	15.270	15.480	15.480	3,574,677
2023-03-29	15.620	15.780	15.240	15.280	15.280	2,897,700
2023-03-28	15.690	15.800	15.560	15.640	15.640	2,140,403
2023-03-27	16.100	16.100	15.660	15.680	15.680	3,304,874
2023-03-24	16.040	16.320	15.770	16.030	16.030	3,276,690
2023-03-23	16.410	16.430	15.740	16.010	16.010	5,331,276
2023-03-22	16.980	17.310	16.420	16.490	16.490	5,055,068
2023-03-21	16.140	17.120	16.050	16.890	16.890	7,126,725
2023-03-20	15.730	16.170	15.130	16.100	16.100	6,951,298
2023-03-17	16.060	16.340	15.500	15.600	15.600	6,419,204
2023-03-16	17.190	17.190	15.880	16.540	16.540	6,266,497
2023-03-15	17.600	17.800	17.160	17.250	17.250	2,684,393
2023-03-14	17.460	18.110	17.370	17.620	17.620	3,752,126
2023-03-13	17.190	17.460	16.930	17.460	17.460	2,353,143
2023-03-10	17.700	17.810	17.000	17.200	17.200	2,956,559
2023-03-09	18.210	18.380	17.780	17.840	17.840	2,864,922
2023-03-08	18.330	18.660	18.080	18.310	18.310	3,222,900
2023-03-07	19.000	19.090	18.230	18.320	18.320	4,774,396
2023-03-06	17.860	19.100	17.750	18.880	18.880	9,660,926
2023-03-03	17.810	18.090	17.630	17.750	17.750	2,244,263
2023-03-02	18.030	18.120	17.650	17.680	17.680	2,854,629
2023-03-01	18.010	18.120	17.960	18.010	18.010	2,590,158
2023-02-28	18.100	18.220	17.800	18.090	18.090	3,024,162
2023-02-27	18.290	18.450	18.010	18.040	18.040	2,609,003
2023-02-24	18.680	18.680	18.000	18.490	18.490	5,395,890
2023-02-23	18.630	18.960	18.490	18.680	18.680	3,308,938
2023-02-22	18.850	18.960	18.580	18.650	18.650	3,032,616
2023-02-21	19.180	19.250	18.780	18.890	18.890	3,532,047
2023-02-20	19.130	19.450	19.100	19.210	19.210	2,382,352
2023-02-17	19.250	19.300	18.800	19.260	19.260	5,423,154
2023-02-16	19.740	19.750	18.790	19.490	19.490	6,687,689
2023-02-15	19.560	20.330	19.420	19.750	19.750	8,234,044
2023-02-14	20.300	20.310	19.350	19.570	19.570	9,210,298
2023-02-13	19.940	20.580	19.640	20.200	20.200	14,862,837
2023-02-10	26.000	26.000	21.820	21.820	21.820	15,960,226
2023-02-09	24.460	24.700	23.900	24.240	24.240	5,635,463
2023-02-08	23.630	24.880	23.500	24.450	24.450	7,940,960
2023-02-07	23.000	23.880	22.990	23.600	23.600	6,960,512
2023-02-06	22.280	23.500	22.040	23.220	23.220	8,386,289
2023-02-03	22.360	22.450	21.800	22.220	22.220	2,960,576

← NewerPage 15 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.