Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.500	20.700	20.310	20.500	20.500	2,519,954
2026-01-15	20.000	20.460	19.900	20.450	20.450	2,380,100
2026-01-14	20.680	20.730	19.800	20.100	20.100	5,483,273
2026-01-13	20.490	21.100	20.460	20.580	20.580	4,565,658
2026-01-12	20.380	20.650	19.980	20.570	20.570	4,774,070
2026-01-09	20.290	20.500	20.060	20.280	20.280	3,168,678
2026-01-08	20.600	20.760	20.080	20.320	20.320	2,227,868
2026-01-07	20.280	20.680	19.880	20.500	20.500	4,576,728
2026-01-06	20.100	20.280	19.900	20.110	20.110	2,405,084
2026-01-05	20.300	20.400	19.980	20.100	20.100	2,881,901
2025-12-31	20.200	20.320	19.870	20.160	20.160	2,310,650
2025-12-30	20.310	20.600	20.160	20.250	20.250	3,030,666
2025-12-29	20.420	20.680	20.130	20.450	20.450	2,809,402
2025-12-26	20.580	20.760	20.390	20.420	20.420	3,322,807
2025-12-25	20.390	20.790	20.250	20.580	20.580	3,643,878
2025-12-24	20.180	20.480	20.000	20.360	20.360	3,528,361
2025-12-23	20.410	20.410	19.910	20.200	20.200	2,448,756
2025-12-22	20.100	20.470	19.910	20.280	20.280	3,890,083
2025-12-19	19.530	20.500	19.410	20.010	20.010	6,352,029
2025-12-18	18.580	19.760	18.480	19.610	19.610	5,466,681
2025-12-17	18.630	18.640	18.220	18.560	18.560	1,920,600
2025-12-16	18.730	18.950	18.510	18.600	18.600	1,620,252
2025-12-15	18.490	18.970	18.490	18.730	18.730	2,334,535
2025-12-12	18.420	18.800	18.330	18.680	18.680	2,074,856
2025-12-11	18.510	18.800	18.300	18.430	18.430	3,197,282
2025-12-10	18.910	18.920	18.450	18.540	18.540	3,382,500
2025-12-09	18.800	18.980	18.750	18.850	18.850	1,961,851
2025-12-08	18.550	19.450	18.550	18.800	18.800	4,663,900
2025-12-05	18.360	19.010	18.160	18.990	18.990	2,885,032
2025-12-04	18.390	18.500	18.200	18.320	18.320	1,401,263
2025-12-03	18.500	18.620	18.170	18.380	18.380	3,311,829
2025-12-02	17.860	18.670	17.750	18.500	18.500	4,766,430
2025-12-01	17.530	18.060	17.530	17.850	17.850	2,787,900
2025-11-28	17.600	17.690	17.300	17.570	17.570	2,108,738
2025-11-27	17.260	18.180	17.180	17.510	17.510	4,563,720
2025-11-26	17.000	17.300	16.830	17.260	17.260	2,663,046
2025-11-25	16.880	17.100	16.740	16.930	16.930	2,621,100
2025-11-24	16.510	16.980	16.460	16.750	16.750	3,163,400
2025-11-21	17.210	17.380	16.520	16.530	16.530	3,827,760
2025-11-20	17.730	18.080	17.020	17.270	17.270	2,979,540
2025-11-19	18.370	18.370	17.650	17.710	17.710	2,084,000
2025-11-18	18.580	18.580	18.180	18.230	18.230	1,264,800
2025-11-17	18.880	19.000	18.510	18.550	18.550	1,659,956
2025-11-14	19.050	19.380	18.860	18.900	18.900	2,335,600
2025-11-13	18.590	19.170	18.460	19.050	19.050	3,068,642
2025-11-12	18.800	18.880	18.540	18.590	18.590	1,198,500
2025-11-11	18.820	18.930	18.620	18.760	18.760	1,673,030
2025-11-10	18.630	18.800	18.380	18.800	18.800	2,031,000
2025-11-07	18.970	18.970	18.510	18.650	18.650	2,458,773
2025-11-06	18.910	19.050	18.790	18.920	18.920	1,799,615
2025-11-05	18.960	19.050	18.710	18.920	18.920	1,520,600
2025-11-04	19.170	19.240	18.780	18.910	18.910	1,597,200
2025-11-03	19.020	19.420	19.020	19.170	19.170	1,517,630
2025-10-31	19.130	19.200	18.890	19.120	19.120	1,275,582
2025-10-30	19.480	19.480	18.870	18.960	18.960	2,515,682
2025-10-29	20.280	20.280	19.180	19.450	19.450	5,363,830
2025-10-28	20.000	20.350	20.000	20.180	20.180	1,463,109
2025-10-27	20.420	20.490	20.020	20.180	20.180	2,434,203
2025-10-24	20.100	20.390	19.910	20.320	20.320	1,892,300
2025-10-23	19.700	20.030	19.480	20.000	20.000	2,218,455

← NewerPage 4 of 21 · 1,216 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.