Zhejiang Dehong Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.950 | 8.120 | 7.740 | 8.090 | 8.046 | 3,190,600 |
| 2021-11-05 | 8.030 | 8.090 | 7.930 | 7.930 | 7.887 | 2,967,746 |
| 2021-11-04 | 8.030 | 8.110 | 7.960 | 8.040 | 7.997 | 3,088,464 |
| 2021-11-03 | 8.000 | 8.140 | 7.950 | 8.040 | 7.997 | 1,634,359 |
| 2021-11-02 | 8.280 | 8.280 | 7.930 | 8.020 | 7.977 | 3,455,604 |
| 2021-11-01 | 8.280 | 8.280 | 8.030 | 8.220 | 8.176 | 1,930,700 |
| 2021-10-29 | 8.140 | 8.320 | 8.100 | 8.220 | 8.176 | 2,089,680 |
| 2021-10-28 | 8.310 | 8.500 | 8.060 | 8.120 | 8.076 | 4,072,902 |
| 2021-10-27 | 8.480 | 8.510 | 8.210 | 8.510 | 8.464 | 3,802,255 |
| 2021-10-26 | 8.690 | 8.770 | 8.490 | 8.500 | 8.454 | 3,266,374 |
| 2021-10-25 | 8.890 | 8.890 | 8.600 | 8.690 | 8.643 | 3,860,579 |
| 2021-10-22 | 9.080 | 9.100 | 8.850 | 8.910 | 8.862 | 4,022,174 |
| 2021-10-21 | 9.000 | 9.230 | 8.940 | 9.140 | 9.091 | 3,375,306 |
| 2021-10-20 | 9.150 | 9.180 | 8.960 | 8.990 | 8.942 | 3,241,395 |
| 2021-10-19 | 9.100 | 9.210 | 9.060 | 9.170 | 9.121 | 2,819,447 |
| 2021-10-18 | 8.950 | 9.190 | 8.840 | 9.180 | 9.130 | 3,943,822 |
| 2021-10-15 | 9.540 | 9.600 | 9.040 | 9.060 | 9.011 | 7,457,355 |
| 2021-10-14 | 9.690 | 9.730 | 9.380 | 9.630 | 9.578 | 4,882,110 |
← NewerPage 21 of 21 · 1,218 trading days
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.