Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.320	22.580	21.660	22.230	22.230	4,635,280
2023-02-01	22.390	23.290	21.600	22.470	22.470	7,165,950
2023-01-31	22.910	23.000	22.160	22.450	22.450	8,454,184
2023-01-30	21.640	23.500	21.450	23.380	23.380	12,409,065
2023-01-20	22.150	22.310	21.040	21.390	21.390	7,774,075
2023-01-19	21.080	22.200	20.710	22.020	22.020	6,526,702
2023-01-18	20.290	21.560	20.290	21.080	21.080	6,294,202
2023-01-17	20.240	20.700	19.860	20.240	20.240	3,152,183
2023-01-16	19.780	20.600	19.560	20.250	20.250	5,801,615
2023-01-13	20.190	20.200	19.270	19.730	19.730	5,425,923
2023-01-12	21.430	21.690	19.790	20.030	20.030	6,790,338
2023-01-11	22.600	22.600	21.270	21.370	21.370	6,393,896
2023-01-10	21.300	21.500	20.700	21.360	21.360	4,815,782
2023-01-09	21.350	22.970	20.630	20.740	20.740	10,218,214
2023-01-06	20.890	21.260	20.310	20.970	20.970	5,677,419
2023-01-05	20.600	21.260	20.590	20.770	20.770	4,561,952
2023-01-04	20.500	21.360	20.410	20.490	20.490	4,767,839
2023-01-03	19.790	20.690	19.400	20.550	20.550	4,954,356
2022-12-30	19.570	19.770	19.330	19.680	19.680	2,738,650
2022-12-29	19.630	19.860	19.300	19.520	19.520	3,557,108
2022-12-28	19.830	19.950	19.250	19.740	19.740	5,422,719
2022-12-27	19.150	19.950	18.270	19.790	19.790	12,623,181
2022-12-26	17.490	19.050	17.490	19.050	19.050	8,157,580
2022-12-23	17.730	17.960	17.150	17.320	17.320	3,909,710
2022-12-22	18.530	18.610	17.590	17.740	17.740	3,121,126
2022-12-21	18.740	18.890	18.200	18.370	18.370	2,475,392
2022-12-20	17.820	18.990	17.820	18.770	18.770	4,153,051
2022-12-19	18.540	19.460	18.180	18.400	18.400	5,064,044
2022-12-16	19.130	19.650	18.500	19.000	19.000	5,343,717
2022-12-15	19.580	19.920	19.020	19.530	19.530	3,553,782
2022-12-14	19.820	21.080	19.310	19.920	19.920	7,079,169
2022-12-13	19.950	20.400	19.510	20.100	20.100	4,949,159
2022-12-12	20.300	20.600	19.440	20.100	20.100	7,940,618
2022-12-09	20.450	21.180	20.000	20.480	20.480	5,472,988
2022-12-08	20.840	21.400	19.920	20.320	20.320	5,772,985
2022-12-07	20.560	21.190	20.310	20.830	20.830	4,101,849
2022-12-06	21.450	21.460	20.420	20.950	20.950	6,772,439
2022-12-05	20.910	22.600	20.860	21.620	21.620	10,662,890
2022-12-02	20.680	22.100	20.570	20.850	20.850	7,266,916
2022-12-01	21.170	21.750	20.690	20.950	20.950	5,640,226
2022-11-30	21.390	21.700	20.530	21.130	21.130	6,317,563
2022-11-29	21.370	22.000	20.660	21.520	21.520	7,957,389
2022-11-28	21.000	22.700	20.970	21.600	21.600	7,145,696
2022-11-25	22.420	22.630	21.550	21.710	21.710	7,008,252
2022-11-24	22.090	23.380	21.510	22.430	22.430	13,940,388
2022-11-23	20.020	21.900	19.920	21.900	21.900	11,738,933
2022-11-22	21.750	21.900	19.620	19.910	19.910	9,585,516
2022-11-21	18.960	20.900	18.910	20.900	20.900	8,890,499
2022-11-18	19.630	19.890	18.660	19.000	19.000	6,175,890
2022-11-17	19.430	19.930	19.060	19.800	19.800	5,503,939
2022-11-16	19.930	19.990	19.120	19.310	19.310	7,330,953
2022-11-15	19.990	20.540	19.500	19.920	19.920	11,450,177
2022-11-14	19.350	20.310	18.900	20.200	20.200	20,100,686
2022-11-11	17.550	18.540	17.500	18.540	18.540	14,760,869
2022-11-10	15.640	16.850	15.230	16.850	16.850	13,190,850
2022-11-09	15.450	15.950	15.150	15.360	15.360	5,768,856
2022-11-08	17.000	17.000	15.110	15.300	15.300	12,665,973
2022-11-07	16.700	17.190	16.510	16.780	16.780	5,916,083
2022-11-04	16.500	17.570	16.200	17.000	17.000	10,983,657
2022-11-03	15.660	16.700	15.520	16.500	16.500	9,462,026

← NewerPage 16 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.