Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.960	7.960	7.630	7.800	7.758	1,747,038
2022-05-09	7.590	7.780	7.580	7.770	7.728	1,264,230
2022-05-06	7.590	7.670	7.500	7.600	7.559	1,349,845
2022-05-05	7.610	7.840	7.530	7.740	7.698	1,933,635
2022-04-29	7.540	7.780	7.540	7.670	7.629	2,875,986
2022-04-28	7.400	7.630	7.300	7.470	7.430	1,920,446
2022-04-27	7.280	7.520	7.030	7.490	7.450	2,901,675
2022-04-26	8.090	8.090	7.280	7.300	7.261	3,644,862
2022-04-25	8.930	9.060	8.090	8.090	8.046	4,878,846
2022-04-22	8.800	9.140	8.710	8.990	8.942	3,252,233
2022-04-21	8.930	9.000	8.740	8.800	8.753	2,340,116
2022-04-20	8.880	9.160	8.880	9.020	8.971	2,439,342
2022-04-19	8.900	9.000	8.790	8.880	8.832	1,439,528
2022-04-18	8.570	8.920	8.500	8.880	8.832	2,037,873
2022-04-15	8.820	8.850	8.470	8.570	8.524	2,158,368
2022-04-14	8.900	8.970	8.830	8.850	8.802	1,109,709
2022-04-13	9.100	9.100	8.820	8.820	8.772	1,694,813
2022-04-12	8.880	9.120	8.810	9.100	9.051	1,614,916
2022-04-11	8.950	9.030	8.850	8.880	8.832	1,735,525
2022-04-08	9.080	9.150	8.880	8.950	8.902	1,696,910
2022-04-07	9.250	9.260	9.060	9.060	9.011	1,457,438
2022-04-06	9.220	9.350	9.180	9.260	9.210	1,703,800
2022-04-01	9.240	9.330	9.150	9.190	9.140	2,628,283
2022-03-31	8.920	9.500	8.920	9.310	9.260	6,278,883
2022-03-30	8.810	8.900	8.730	8.870	8.822	1,168,500
2022-03-29	8.900	8.950	8.720	8.730	8.683	1,661,900
2022-03-28	8.950	9.060	8.820	8.910	8.862	1,868,020
2022-03-25	8.920	9.150	8.920	9.050	9.001	2,481,118
2022-03-24	9.130	9.130	8.910	8.930	8.882	1,929,618
2022-03-23	9.130	9.200	9.060	9.130	9.081	2,014,274
2022-03-22	9.210	9.270	9.090	9.130	9.081	2,112,395
2022-03-21	9.080	9.250	9.060	9.200	9.150	2,549,725
2022-03-18	8.870	9.150	8.830	9.130	9.081	2,843,375
2022-03-17	8.880	9.080	8.820	8.860	8.812	2,879,096
2022-03-16	8.850	8.910	8.390	8.840	8.792	4,030,940
2022-03-15	8.980	9.150	8.690	8.740	8.693	4,154,650
2022-03-14	9.330	9.400	9.080	9.080	9.031	2,832,457
2022-03-11	9.240	9.440	9.080	9.400	9.349	2,872,694
2022-03-10	9.390	9.470	9.260	9.290	9.240	3,168,058
2022-03-09	9.460	9.560	8.900	9.210	9.160	5,070,430
2022-03-08	10.050	10.090	9.350	9.380	9.329	6,826,564
2022-03-07	9.830	10.100	9.710	10.020	9.966	5,414,288
2022-03-04	9.850	10.070	9.810	9.970	9.916	4,768,089
2022-03-03	10.040	10.060	9.850	9.880	9.827	4,067,364
2022-03-02	10.000	10.070	9.920	10.000	9.946	2,994,220
2022-03-01	9.970	10.080	9.910	10.000	9.946	3,858,630
2022-02-28	9.970	10.180	9.800	9.990	9.936	5,949,623
2022-02-25	10.110	10.250	9.950	9.970	9.916	6,574,951
2022-02-24	10.320	10.560	9.770	10.000	9.946	15,373,751
2022-02-23	10.590	10.960	10.400	10.560	10.503	19,783,668
2022-02-22	9.720	10.760	9.580	10.510	10.453	22,283,635
2022-02-21	9.960	9.980	9.720	9.780	9.727	4,107,977
2022-02-18	9.710	9.810	9.570	9.800	9.747	3,160,759
2022-02-17	9.850	9.850	9.640	9.680	9.628	4,187,730
2022-02-16	9.500	9.890	9.500	9.830	9.777	6,691,650
2022-02-15	9.460	9.600	9.400	9.470	9.419	2,043,078
2022-02-14	9.350	9.730	9.200	9.550	9.498	4,182,978
2022-02-11	9.490	9.500	9.280	9.300	9.250	2,576,210
2022-02-10	9.670	9.680	9.440	9.490	9.439	2,317,400
2022-02-09	9.590	9.660	9.540	9.630	9.578	2,359,668

← NewerPage 19 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.