Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	25.100	25.580	24.950	25.030	25.030	4,425,957
2026-04-20	24.880	25.550	24.300	25.000	25.000	6,021,110
2026-04-17	24.760	25.340	24.200	24.860	24.860	6,421,038
2026-04-16	24.050	24.910	24.050	24.780	24.780	6,083,494
2026-04-15	24.030	24.260	23.900	24.060	24.060	3,819,905
2026-04-14	24.100	24.170	23.600	23.960	23.960	4,557,628
2026-04-13	23.830	24.180	23.540	23.890	23.890	4,571,327
2026-04-10	24.200	24.360	23.750	23.830	23.830	4,822,005
2026-04-09	24.320	24.650	23.800	24.140	24.140	7,092,404
2026-04-08	22.500	24.570	22.500	24.290	24.290	11,359,505
2026-04-07	22.710	22.800	21.700	22.340	22.340	4,523,505
2026-04-03	23.720	23.780	22.380	22.390	22.390	6,235,500
2026-04-02	22.740	23.490	22.400	23.300	23.300	5,983,385
2026-04-01	23.050	23.240	22.610	22.740	22.740	3,160,400
2026-03-31	23.400	23.480	22.460	22.490	22.490	5,722,300
2026-03-30	22.830	23.560	22.700	23.500	23.500	4,492,667
2026-03-27	22.910	23.450	22.500	23.050	23.050	3,849,849
2026-03-26	23.030	23.450	22.700	23.050	23.050	4,422,837
2026-03-25	22.750	23.150	22.600	22.970	22.970	4,843,252
2026-03-24	22.420	22.600	21.790	22.600	22.600	4,972,300
2026-03-23	21.350	22.750	21.110	21.980	21.980	10,252,880
2026-03-20	22.720	22.720	21.350	21.460	21.460	4,268,000
2026-03-19	21.910	22.820	21.800	22.040	22.040	6,085,273
2026-03-18	21.180	22.010	21.050	22.000	22.000	5,253,800
2026-03-17	22.050	22.050	20.790	20.950	20.950	8,254,999
2026-03-16	23.090	23.370	21.660	21.820	21.820	10,016,344
2026-03-13	23.050	24.090	22.500	23.400	23.400	13,177,322
2026-03-12	22.770	23.550	22.400	22.680	22.680	11,304,867
2026-03-11	22.400	23.250	22.310	22.680	22.680	7,456,144
2026-03-10	22.200	22.290	21.720	22.180	22.180	5,162,350
2026-03-09	20.490	21.800	20.310	21.730	21.730	7,117,500
2026-03-06	19.900	20.740	19.810	20.660	20.660	4,579,574
2026-03-05	19.470	20.180	19.450	19.980	19.980	3,984,008
2026-03-04	19.330	19.520	19.100	19.260	19.260	2,624,355
2026-03-03	19.750	20.100	19.110	19.210	19.210	4,406,930
2026-03-02	20.000	20.070	19.650	19.830	19.830	3,940,382
2026-02-27	20.010	20.200	19.800	20.200	20.200	2,560,170
2026-02-26	19.870	20.160	19.810	19.950	19.950	2,387,070
2026-02-25	20.420	20.430	19.930	20.050	20.050	4,590,182
2026-02-24	20.630	20.940	20.330	20.380	20.380	2,754,496
2026-02-13	20.700	21.020	20.410	20.530	20.530	3,003,430
2026-02-12	20.830	21.040	20.520	20.520	20.520	2,781,630
2026-02-11	21.550	21.600	20.780	20.880	20.880	2,860,855
2026-02-10	20.990	21.770	20.770	21.450	21.450	4,499,283
2026-02-09	20.200	21.100	20.140	20.900	20.900	4,996,048
2026-02-06	20.100	20.330	20.050	20.130	20.130	1,739,100
2026-02-05	20.340	20.540	20.110	20.250	20.250	1,433,500
2026-02-04	20.500	20.650	20.180	20.450	20.450	2,852,100
2026-02-03	20.270	20.660	20.210	20.450	20.450	2,516,130
2026-02-02	20.600	21.200	20.230	20.270	20.270	3,313,819
2026-01-30	20.400	20.760	20.220	20.550	20.550	3,218,980
2026-01-29	21.110	21.540	20.560	20.580	20.580	3,882,403
2026-01-28	21.660	21.660	21.000	21.280	21.280	4,639,408
2026-01-27	22.560	22.560	21.530	21.690	21.690	4,984,207
2026-01-26	22.680	22.840	22.120	22.290	22.290	4,294,856
2026-01-23	23.170	23.200	21.890	22.400	22.400	7,122,494
2026-01-22	23.200	23.600	22.820	22.930	22.930	5,022,921
2026-01-21	22.000	23.300	21.600	23.160	23.160	7,990,162
2026-01-20	21.720	22.050	21.480	21.800	21.800	5,449,983
2026-01-19	20.660	22.200	20.410	21.660	21.660	11,772,156

← NewerPage 3 of 21 · 1,212 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.