Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.700	20.030	19.480	20.000	20.000	2,218,455
2025-10-22	20.040	20.120	19.550	19.770	19.770	1,479,513
2025-10-21	19.600	20.150	19.410	19.950	19.950	2,156,400
2025-10-20	20.100	20.100	19.350	19.520	19.520	1,525,250
2025-10-17	20.700	20.700	19.650	19.700	19.700	2,505,874
2025-10-16	20.700	21.000	20.390	20.580	20.580	2,228,300
2025-10-15	20.390	20.930	20.180	20.660	20.660	3,860,150
2025-10-14	19.960	20.380	19.800	20.290	20.290	4,565,533
2025-10-13	18.900	19.990	18.700	19.910	19.910	3,661,349
2025-10-10	19.800	20.160	19.520	19.770	19.770	2,400,045
2025-10-09	20.000	20.230	19.750	19.890	19.890	3,507,735
2025-09-30	20.010	20.200	19.680	20.000	20.000	3,280,329
2025-09-29	19.300	20.150	18.960	20.020	20.020	4,142,750
2025-09-26	19.290	19.390	18.990	19.310	19.310	2,343,100
2025-09-25	19.180	19.420	18.910	19.150	19.150	2,019,519
2025-09-24	19.150	19.440	18.830	19.290	19.290	2,321,383
2025-09-23	19.490	19.490	18.700	19.170	19.170	2,949,000
2025-09-22	19.010	19.390	19.010	19.170	19.170	1,503,801
2025-09-19	19.500	19.690	19.140	19.170	19.170	2,714,493
2025-09-18	19.930	20.330	19.420	19.700	19.700	4,916,983
2025-09-17	19.660	20.000	19.510	20.000	20.000	2,752,193
2025-09-16	19.130	19.700	19.130	19.590	19.590	3,412,090
2025-09-15	19.200	19.370	19.120	19.210	19.210	2,165,550
2025-09-12	19.200	19.380	19.120	19.200	19.200	2,909,859
2025-09-11	19.110	19.360	18.800	19.300	19.300	5,136,500
2025-09-10	19.370	19.550	19.190	19.200	19.200	1,415,211
2025-09-09	19.710	19.710	19.180	19.280	19.280	2,373,238
2025-09-08	19.630	19.890	19.520	19.640	19.640	3,029,955
2025-09-05	19.300	19.680	19.050	19.640	19.640	2,376,593
2025-09-04	19.310	19.500	18.880	19.230	19.230	3,443,694
2025-09-03	19.670	19.900	19.200	19.300	19.300	3,462,730
2025-09-02	19.870	20.400	19.290	19.690	19.690	5,220,297
2025-09-01	20.090	20.250	19.730	19.930	19.930	4,468,889
2025-08-29	19.870	20.300	19.820	19.990	19.990	3,498,053
2025-08-28	19.790	19.970	19.240	19.800	19.800	5,241,684
2025-08-27	20.930	21.090	19.700	19.800	19.800	7,881,101
2025-08-26	20.970	21.600	20.900	21.050	21.050	5,470,033
2025-08-25	21.310	21.460	20.770	20.950	20.950	7,544,691
2025-08-22	21.490	21.800	21.100	21.190	21.190	6,169,230
2025-08-21	21.950	21.950	21.250	21.580	21.580	5,970,195
2025-08-20	21.300	22.000	21.080	21.880	21.880	6,445,826
2025-08-19	22.020	22.090	21.070	21.390	21.390	8,169,582
2025-08-18	21.620	21.930	21.300	21.630	21.630	6,693,334
2025-08-15	20.740	21.860	20.740	21.550	21.550	5,500,487
2025-08-14	21.610	21.690	20.970	21.010	21.010	6,588,116
2025-08-13	20.530	21.980	20.400	21.570	21.570	8,559,482
2025-08-12	20.090	20.580	19.830	20.530	20.530	5,140,548
2025-08-11	18.910	20.240	18.910	20.040	20.040	8,017,414
2025-08-08	19.330	19.330	18.900	19.010	19.010	3,064,337
2025-08-07	19.370	19.480	19.180	19.290	19.290	2,981,130
2025-08-06	19.250	19.390	18.880	19.370	19.370	4,166,739
2025-08-05	18.330	19.650	18.200	19.300	19.300	7,662,030
2025-08-04	17.990	18.300	17.860	18.280	18.280	2,807,128
2025-08-01	17.820	18.140	17.820	18.000	18.000	1,683,600
2025-07-31	18.180	18.340	17.800	17.930	17.930	2,612,800
2025-07-30	18.080	18.280	17.920	18.170	18.170	3,189,895
2025-07-29	17.810	18.290	17.600	18.100	18.100	3,270,765
2025-07-28	17.770	17.950	17.750	17.870	17.870	1,860,530
2025-07-25	17.900	18.010	17.710	17.790	17.790	2,225,800
2025-07-24	17.810	18.130	17.690	17.840	17.840	2,004,400

← NewerPage 5 of 21 · 1,213 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.