Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.840	16.280	14.280	15.830	15.830	10,416,412
2022-11-01	15.200	15.230	13.870	14.850	14.850	9,818,419
2022-10-31	15.450	16.010	14.900	15.410	15.410	8,347,471
2022-10-28	15.400	16.220	15.040	15.420	15.420	6,774,928
2022-10-27	15.900	16.760	15.360	15.450	15.450	9,537,281
2022-10-26	15.130	16.030	14.940	15.920	15.920	9,389,963
2022-10-25	14.530	15.680	14.390	15.280	15.280	8,316,766
2022-10-24	14.550	15.480	14.550	14.640	14.640	9,589,755
2022-10-21	15.100	15.730	14.410	14.490	14.490	8,963,694
2022-10-20	15.800	16.100	14.930	15.150	15.150	11,625,969
2022-10-19	14.390	16.190	14.310	16.190	16.190	16,294,107
2022-10-18	15.100	15.330	14.500	14.720	14.720	9,668,082
2022-10-17	15.260	15.260	14.720	15.050	15.050	8,948,110
2022-10-14	15.900	16.200	15.020	15.370	15.370	13,219,205
2022-10-13	15.650	16.500	15.100	16.240	16.240	13,694,864
2022-10-12	14.230	15.620	13.600	15.620	15.620	12,165,003
2022-10-11	13.130	14.200	12.600	14.200	14.200	12,679,053
2022-10-10	13.900	14.190	12.820	12.910	12.910	17,895,205
2022-09-30	14.220	14.320	13.610	14.000	14.000	7,132,797
2022-09-29	14.150	14.480	13.790	14.320	14.320	8,737,587
2022-09-28	13.700	14.470	13.580	14.300	14.300	11,634,287
2022-09-27	13.800	14.000	13.560	13.760	13.760	11,655,887
2022-09-26	12.660	13.990	12.400	13.900	13.900	16,924,518
2022-09-23	12.430	12.870	11.860	12.720	12.720	15,423,781
2022-09-22	11.540	12.650	11.380	12.470	12.470	14,615,552
2022-09-21	11.420	11.730	11.250	11.500	11.500	4,635,959
2022-09-20	11.030	11.860	11.030	11.520	11.520	8,754,888
2022-09-19	11.190	11.540	10.780	11.050	11.050	6,768,635
2022-09-16	10.680	11.250	10.510	11.110	11.110	7,502,785
2022-09-15	11.310	11.470	10.460	10.680	10.680	8,364,470
2022-09-14	11.550	11.750	11.200	11.350	11.350	6,730,531
2022-09-13	11.770	11.860	11.280	11.700	11.700	6,954,545
2022-09-09	12.120	12.180	11.290	11.560	11.560	11,120,394
2022-09-08	12.750	12.780	11.850	11.940	11.940	8,627,000
2022-09-07	12.080	13.060	12.000	12.650	12.650	12,641,037
2022-09-06	12.130	12.250	11.630	12.060	12.060	10,131,682
2022-09-05	11.540	12.090	11.040	12.020	12.020	13,484,772
2022-09-02	11.100	11.700	10.890	11.580	11.580	11,677,202
2022-09-01	10.760	11.250	10.730	10.930	10.930	11,530,575
2022-08-31	11.450	11.600	10.390	10.760	10.760	19,773,720
2022-08-30	12.300	12.300	11.260	11.260	11.260	17,291,069
2022-08-29	13.010	13.480	11.830	12.500	12.500	23,885,392
2022-08-26	13.760	14.390	12.900	13.100	13.100	20,329,044
2022-08-25	15.000	15.260	13.770	13.770	13.770	17,185,788
2022-08-24	15.300	15.460	14.360	15.300	15.300	19,235,065
2022-08-23	13.830	15.570	13.620	15.410	15.410	23,841,522
2022-08-22	13.630	14.160	13.060	14.150	14.150	20,395,641
2022-08-19	13.000	14.180	12.640	13.920	13.920	34,016,646
2022-08-18	11.840	13.020	11.710	13.020	13.020	21,421,309
2022-08-17	11.310	12.460	11.310	11.840	11.840	20,567,748
2022-08-16	10.730	11.700	10.640	11.500	11.500	20,272,782
2022-08-15	11.070	11.190	10.320	10.730	10.730	24,719,724
2022-08-12	10.850	11.480	10.750	11.470	11.470	22,355,301
2022-08-11	10.250	11.440	10.250	10.850	10.850	27,582,638
2022-08-10	10.180	10.450	10.080	10.400	10.400	7,944,031
2022-08-09	10.370	10.660	10.030	10.260	10.260	10,403,973
2022-08-08	9.770	10.400	9.580	10.250	10.250	11,783,737
2022-08-05	9.600	10.150	9.460	9.760	9.760	11,338,204
2022-08-04	9.390	9.580	9.260	9.550	9.550	5,243,998
2022-08-03	9.250	9.770	9.210	9.330	9.330	9,545,793

← NewerPage 17 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.