Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.520	9.630	9.430	9.610	9.558	2,671,050
2022-02-07	9.370	9.640	9.370	9.490	9.439	2,977,160
2022-01-28	9.070	9.450	9.060	9.350	9.300	2,553,208
2022-01-27	9.290	9.420	8.950	9.050	9.001	2,625,015
2022-01-26	9.200	9.430	9.190	9.350	9.300	2,163,406
2022-01-25	9.540	9.670	9.200	9.200	9.150	3,651,516
2022-01-24	9.510	9.610	9.380	9.540	9.489	2,146,924
2022-01-21	9.350	9.700	9.350	9.470	9.419	4,293,800
2022-01-20	9.840	9.950	9.100	9.350	9.300	9,866,205
2022-01-19	9.860	9.980	9.820	9.920	9.866	3,026,340
2022-01-18	10.120	10.230	9.900	9.920	9.866	5,396,985
2022-01-17	9.970	10.300	9.840	10.160	10.105	5,202,609
2022-01-14	10.280	10.310	9.910	9.970	9.916	5,518,098
2022-01-13	10.390	10.470	10.180	10.200	10.145	5,816,408
2022-01-12	10.400	10.450	10.280	10.400	10.344	6,871,272
2022-01-11	10.010	10.400	9.990	10.390	10.334	11,709,882
2022-01-10	9.880	10.050	9.750	10.010	9.956	3,225,704
2022-01-07	10.100	10.210	9.900	9.920	9.866	5,120,196
2022-01-06	9.900	10.230	9.820	10.130	10.075	7,362,655
2022-01-05	10.060	10.070	9.730	9.870	9.817	5,331,570
2022-01-04	9.900	10.150	9.850	10.090	10.036	5,858,367
2021-12-31	10.000	10.060	9.890	9.910	9.857	3,971,260
2021-12-30	10.050	10.250	9.950	9.960	9.906	5,653,316
2021-12-29	9.950	10.030	9.830	9.950	9.896	4,266,531
2021-12-28	9.970	10.050	9.830	9.950	9.896	4,701,191
2021-12-27	9.660	10.080	9.640	9.910	9.857	6,329,003
2021-12-24	10.400	10.420	9.740	9.750	9.697	11,901,716
2021-12-23	10.310	10.540	10.120	10.460	10.404	10,213,239
2021-12-22	10.700	10.700	10.360	10.370	10.314	8,152,247
2021-12-21	10.620	10.800	10.280	10.500	10.443	12,462,586
2021-12-20	10.430	10.980	10.410	10.680	10.622	14,697,128
2021-12-17	10.790	10.870	10.500	10.540	10.483	12,065,773
2021-12-16	10.500	10.920	10.440	10.870	10.811	16,903,095
2021-12-15	10.600	10.900	10.580	10.650	10.593	16,312,060
2021-12-14	10.990	10.990	10.500	10.780	10.722	22,851,703
2021-12-13	11.520	11.770	11.090	11.150	11.090	25,247,731
2021-12-10	12.500	12.500	11.250	11.880	11.816	38,078,578
2021-12-09	11.270	13.000	10.950	12.500	12.433	47,455,247
2021-12-08	12.250	12.910	11.660	11.820	11.756	47,993,586
2021-12-07	11.500	12.240	10.700	12.240	12.174	33,635,885
2021-12-06	9.900	11.130	9.860	11.130	11.070	20,411,667
2021-12-03	10.300	10.460	9.850	10.120	10.065	20,878,784
2021-12-02	9.840	11.110	9.640	10.600	10.543	33,014,464
2021-12-01	10.010	10.330	9.910	10.100	10.046	18,896,914
2021-11-30	10.900	10.900	9.880	9.880	9.827	29,239,569
2021-11-29	9.220	10.400	9.200	10.400	10.344	18,729,308
2021-11-26	9.320	9.570	9.230	9.450	9.399	8,436,831
2021-11-25	9.380	9.570	9.270	9.320	9.270	8,404,225
2021-11-24	9.100	9.610	9.100	9.380	9.329	13,106,091
2021-11-23	9.230	9.470	9.120	9.300	9.250	12,706,059
2021-11-22	8.920	9.090	8.870	9.030	8.981	6,441,200
2021-11-19	9.150	9.160	8.870	8.990	8.942	10,103,407
2021-11-18	9.230	9.480	9.080	9.140	9.091	17,541,779
2021-11-17	8.300	9.200	8.230	9.200	9.150	17,259,112
2021-11-16	8.550	8.550	8.330	8.360	8.315	2,554,262
2021-11-15	8.390	8.600	8.390	8.550	8.504	3,831,030
2021-11-12	8.310	8.470	8.280	8.390	8.345	2,579,990
2021-11-11	8.170	8.460	8.170	8.320	8.275	3,360,840
2021-11-10	8.150	8.210	8.050	8.200	8.156	1,918,483
2021-11-09	8.260	8.260	8.080	8.160	8.116	2,311,726

← NewerPage 20 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.