Zhejiang Dehong Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17.640 | 18.280 | 16.400 | 16.910 | 16.910 | 5,712,528 |
| 2026-07-17 | 18.740 | 18.790 | 17.220 | 17.520 | 17.520 | 5,498,150 |
| 2026-07-16 | 19.230 | 19.480 | 18.610 | 18.740 | 18.740 | 3,495,900 |
| 2026-07-15 | 20.060 | 20.290 | 19.160 | 19.250 | 19.250 | 4,391,200 |
| 2026-07-14 | 20.000 | 20.260 | 19.450 | 20.090 | 20.090 | 3,635,100 |
| 2026-07-13 | 21.510 | 21.650 | 19.700 | 19.800 | 19.800 | 4,998,728 |
| 2026-07-10 | 21.780 | 21.980 | 21.450 | 21.520 | 21.520 | 3,331,900 |
| 2026-07-09 | 21.260 | 22.110 | 20.910 | 21.810 | 21.810 | 5,185,388 |
| 2026-07-08 | 22.100 | 22.650 | 21.100 | 21.280 | 21.280 | 4,678,240 |
| 2026-07-07 | 22.000 | 22.420 | 21.870 | 22.080 | 22.080 | 3,840,800 |
| 2026-07-06 | 22.520 | 22.780 | 21.880 | 22.070 | 22.070 | 3,702,928 |
| 2026-07-03 | 23.120 | 23.120 | 22.270 | 22.310 | 22.310 | 3,895,600 |
| 2026-07-02 | 22.880 | 23.640 | 22.520 | 22.690 | 22.690 | 5,072,440 |
| 2026-07-01 | 22.090 | 23.430 | 21.700 | 22.850 | 22.850 | 6,065,440 |
| 2026-06-30 | 21.540 | 22.240 | 21.380 | 21.980 | 21.980 | 5,158,030 |
| 2026-06-29 | 21.200 | 22.100 | 20.840 | 21.550 | 21.550 | 5,269,600 |
| 2026-06-26 | 21.330 | 21.720 | 20.810 | 21.210 | 21.210 | 5,032,886 |
| 2026-06-25 | 21.850 | 22.160 | 21.250 | 21.400 | 21.400 | 5,749,539 |
| 2026-06-24 | 22.400 | 22.740 | 21.510 | 21.910 | 21.910 | 4,141,400 |
| 2026-06-23 | 22.390 | 23.070 | 22.100 | 22.480 | 22.480 | 5,941,782 |
| 2026-06-22 | 23.970 | 24.050 | 22.020 | 22.330 | 22.330 | 8,743,700 |
| 2026-06-18 | 23.930 | 24.980 | 23.590 | 23.880 | 23.880 | 7,293,639 |
| 2026-06-17 | 23.050 | 23.900 | 23.050 | 23.800 | 23.800 | 4,878,306 |
| 2026-06-16 | 23.100 | 23.600 | 22.370 | 23.420 | 23.420 | 5,732,200 |
| 2026-06-15 | 22.830 | 23.200 | 22.530 | 22.700 | 22.700 | 5,335,150 |
| 2026-06-12 | 22.630 | 23.160 | 22.350 | 22.710 | 22.710 | 5,227,200 |
| 2026-06-11 | 23.560 | 23.680 | 22.400 | 22.540 | 22.540 | 6,522,825 |
| 2026-06-10 | 24.710 | 25.050 | 23.510 | 23.700 | 23.700 | 6,869,128 |
| 2026-06-09 | 24.020 | 24.800 | 23.280 | 24.610 | 24.610 | 7,639,800 |
| 2026-06-08 | 22.200 | 24.500 | 22.190 | 23.870 | 23.870 | 13,357,566 |
| 2026-06-05 | 24.220 | 24.220 | 22.510 | 22.950 | 22.950 | 12,101,686 |
| 2026-06-04 | 25.000 | 25.250 | 23.950 | 24.200 | 24.200 | 9,215,600 |
| 2026-06-03 | 24.560 | 25.850 | 24.150 | 25.000 | 25.000 | 7,493,652 |
| 2026-06-02 | 25.450 | 25.450 | 24.130 | 24.350 | 24.350 | 4,660,300 |
| 2026-06-01 | 24.730 | 25.870 | 24.620 | 24.900 | 24.900 | 4,860,100 |
| 2026-05-29 | 26.200 | 26.200 | 24.660 | 25.180 | 25.180 | 6,371,606 |
| 2026-05-28 | 24.790 | 26.430 | 24.300 | 26.030 | 25.990 | 6,995,817 |
| 2026-05-27 | 26.080 | 26.220 | 24.760 | 24.850 | 24.812 | 7,208,533 |
| 2026-05-26 | 25.680 | 26.140 | 25.250 | 25.970 | 25.930 | 4,634,455 |
| 2026-05-25 | 25.550 | 26.160 | 25.510 | 25.790 | 25.750 | 4,848,950 |
| 2026-05-22 | 25.450 | 25.900 | 25.120 | 25.550 | 25.550 | 4,358,500 |
| 2026-05-21 | 26.010 | 26.550 | 25.360 | 25.410 | 25.410 | 6,220,183 |
| 2026-05-20 | 24.970 | 26.480 | 24.970 | 25.840 | 25.840 | 7,134,864 |
| 2026-05-19 | 25.430 | 25.680 | 24.980 | 25.030 | 25.030 | 2,881,749 |
| 2026-05-18 | 24.750 | 26.150 | 24.310 | 25.250 | 25.250 | 5,489,930 |
| 2026-05-15 | 25.300 | 25.300 | 24.720 | 24.990 | 24.990 | 3,921,766 |
| 2026-05-14 | 25.720 | 26.100 | 25.180 | 25.200 | 25.200 | 4,584,708 |
| 2026-05-13 | 26.090 | 26.160 | 25.360 | 25.690 | 25.690 | 6,804,209 |
| 2026-05-12 | 25.940 | 26.280 | 25.470 | 26.170 | 26.170 | 6,134,717 |
| 2026-05-11 | 25.980 | 26.240 | 25.770 | 26.020 | 26.020 | 4,586,565 |
| 2026-05-08 | 26.030 | 26.170 | 25.680 | 26.000 | 26.000 | 3,603,837 |
| 2026-05-07 | 24.300 | 26.130 | 24.190 | 25.850 | 25.850 | 7,886,380 |
| 2026-05-06 | 25.000 | 25.390 | 23.950 | 24.230 | 24.230 | 7,813,242 |
| 2026-04-30 | 24.700 | 25.170 | 24.700 | 24.990 | 24.990 | 4,271,241 |
| 2026-04-29 | 25.770 | 25.770 | 24.230 | 24.710 | 24.710 | 7,096,827 |
| 2026-04-28 | 26.010 | 26.500 | 25.440 | 25.500 | 25.500 | 5,248,630 |
| 2026-04-27 | 25.380 | 26.080 | 25.110 | 26.000 | 26.000 | 4,666,199 |
| 2026-04-24 | 25.700 | 25.800 | 25.160 | 25.440 | 25.440 | 4,181,200 |
| 2026-04-23 | 25.650 | 25.850 | 25.360 | 25.730 | 25.730 | 4,712,055 |
| 2026-04-22 | 24.950 | 25.670 | 24.830 | 25.650 | 25.650 | 5,662,604 |
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.