Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.250	9.770	9.210	9.330	9.330	9,545,793
2022-08-02	9.520	9.530	9.160	9.230	9.230	5,656,285
2022-08-01	9.250	9.640	9.240	9.600	9.600	6,714,493
2022-07-29	9.190	9.420	9.170	9.310	9.310	5,057,300
2022-07-28	9.270	9.300	9.160	9.230	9.230	2,892,970
2022-07-27	9.080	9.320	9.010	9.270	9.270	4,359,068
2022-07-26	9.010	9.140	8.900	9.080	9.080	3,043,725
2022-07-25	9.280	9.280	9.000	9.020	9.020	2,843,280
2022-07-22	9.250	9.360	9.120	9.180	9.180	3,903,772
2022-07-21	9.130	9.330	8.990	9.200	9.200	6,756,173
2022-07-20	8.940	9.200	8.830	9.080	9.080	5,182,464
2022-07-19	8.700	9.040	8.550	8.910	8.910	4,751,184
2022-07-18	8.470	8.720	8.430	8.700	8.700	4,630,373
2022-07-15	8.510	8.550	8.370	8.450	8.450	2,809,659
2022-07-14	8.210	8.620	8.190	8.580	8.580	4,336,565
2022-07-13	8.120	8.290	8.060	8.260	8.260	1,865,000
2022-07-12	8.330	8.370	8.080	8.090	8.090	2,635,701
2022-07-11	8.410	8.420	8.240	8.330	8.330	1,997,852
2022-07-08	8.530	8.630	8.420	8.440	8.440	2,315,830
2022-07-07	8.340	8.510	8.300	8.460	8.460	2,137,033
2022-07-06	8.370	8.420	8.240	8.360	8.360	1,872,308
2022-07-05	8.560	8.640	8.280	8.400	8.400	3,143,438
2022-07-04	8.600	8.630	8.430	8.560	8.560	2,921,808
2022-07-01	8.750	8.750	8.500	8.630	8.630	3,144,590
2022-06-30	8.790	8.880	8.600	8.650	8.650	4,313,234
2022-06-29	9.210	9.240	8.800	8.800	8.800	6,971,948
2022-06-28	8.960	9.280	8.860	9.260	9.210	8,472,484
2022-06-27	8.930	9.040	8.760	8.960	8.912	5,597,780
2022-06-24	8.800	9.030	8.660	8.950	8.902	8,535,271
2022-06-23	8.660	8.920	8.560	8.800	8.753	8,881,135
2022-06-22	8.340	9.000	8.270	8.630	8.583	10,647,777
2022-06-21	8.400	8.440	8.220	8.360	8.315	2,686,118
2022-06-20	8.260	8.430	8.220	8.430	8.385	2,785,424
2022-06-17	8.210	8.330	8.180	8.260	8.215	2,113,139
2022-06-16	8.220	8.400	8.220	8.260	8.215	2,081,528
2022-06-15	8.470	8.600	8.280	8.290	8.245	3,207,959
2022-06-14	8.350	8.480	8.130	8.470	8.424	2,898,134
2022-06-13	8.360	8.630	8.290	8.460	8.414	2,623,072
2022-06-10	8.060	8.450	8.060	8.390	8.345	2,221,831
2022-06-09	8.410	8.410	8.110	8.140	8.096	2,018,797
2022-06-08	8.470	8.550	8.200	8.410	8.365	2,777,638
2022-06-07	8.680	8.700	8.380	8.470	8.424	2,363,713
2022-06-06	8.750	8.750	8.590	8.670	8.623	3,549,062
2022-06-02	8.420	8.700	8.330	8.640	8.593	3,925,554
2022-06-01	8.370	8.600	8.370	8.420	8.375	3,110,530
2022-05-31	8.550	8.600	8.330	8.440	8.394	2,537,830
2022-05-30	8.350	8.600	8.290	8.560	8.514	4,129,687
2022-05-27	8.280	8.470	8.200	8.320	8.275	2,141,700
2022-05-26	8.300	8.430	8.140	8.300	8.255	1,989,300
2022-05-25	8.100	8.360	8.070	8.300	8.255	2,159,345
2022-05-24	8.540	8.650	8.210	8.210	8.166	3,919,438
2022-05-23	8.310	8.490	8.270	8.440	8.394	2,512,568
2022-05-20	8.240	8.350	8.210	8.340	8.295	2,109,870
2022-05-19	8.010	8.270	7.930	8.250	8.206	3,327,850
2022-05-18	7.880	8.220	7.880	8.080	8.036	3,976,201
2022-05-17	7.900	7.940	7.790	7.880	7.838	1,424,625
2022-05-16	8.080	8.080	7.880	7.900	7.857	1,432,946
2022-05-13	7.950	7.990	7.850	7.970	7.927	1,145,980
2022-05-12	7.700	7.960	7.700	7.910	7.867	1,260,876
2022-05-11	7.790	8.020	7.790	7.810	7.768	1,895,957

← NewerPage 18 of 21 · 1,218 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.