Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.240	18.240	17.780	17.790	17.790	2,514,232
2025-07-22	18.040	18.250	17.900	18.190	18.190	2,821,788
2025-07-21	17.910	18.130	17.610	18.040	18.040	2,438,360
2025-07-18	18.200	18.200	17.870	18.010	18.010	2,058,480
2025-07-17	18.150	18.180	17.900	18.000	18.000	3,164,140
2025-07-16	17.860	18.110	17.730	17.960	17.960	2,860,830
2025-07-15	17.960	17.990	17.410	17.810	17.810	4,654,104
2025-07-14	17.770	18.290	17.600	17.970	17.970	5,125,794
2025-07-11	17.320	17.980	17.120	17.760	17.760	5,385,028
2025-07-10	17.490	17.530	17.240	17.300	17.300	1,985,928
2025-07-09	17.700	17.920	17.500	17.570	17.570	2,933,320
2025-07-08	17.550	17.960	17.500	17.740	17.740	3,298,755
2025-07-07	17.420	17.530	17.320	17.500	17.500	1,814,030
2025-07-04	17.560	17.570	17.150	17.400	17.400	2,857,452
2025-07-03	17.400	17.630	17.220	17.550	17.550	2,174,400
2025-07-02	17.400	17.530	17.210	17.270	17.270	2,254,200
2025-07-01	17.550	17.580	17.240	17.430	17.430	2,308,550
2025-06-30	17.320	17.500	17.110	17.480	17.480	2,525,160
2025-06-27	17.320	17.490	17.170	17.200	17.200	2,513,900
2025-06-26	17.510	17.700	17.210	17.320	17.320	3,266,200
2025-06-25	17.330	17.500	17.080	17.240	17.240	2,792,552
2025-06-24	16.150	17.190	16.150	17.170	17.170	4,942,664
2025-06-23	15.800	16.090	15.670	16.070	16.070	3,599,300
2025-06-20	16.330	16.540	15.330	15.660	15.660	7,209,200
2025-06-19	16.800	16.960	16.360	16.400	16.400	3,564,581
2025-06-18	17.000	17.190	16.410	16.920	16.920	4,295,600
2025-06-17	17.380	17.430	16.880	16.960	16.960	3,534,928
2025-06-16	17.430	17.560	16.790	17.370	17.370	4,432,300
2025-06-13	17.420	18.670	17.400	17.600	17.600	8,763,428
2025-06-12	17.450	17.610	17.300	17.500	17.500	2,970,600
2025-06-11	17.640	17.850	17.450	17.480	17.480	3,916,700
2025-06-10	17.780	18.040	17.330	17.620	17.620	3,011,276
2025-06-09	17.530	17.990	17.370	17.730	17.730	3,949,789
2025-06-06	17.230	17.600	17.140	17.540	17.540	3,920,330
2025-06-05	17.300	17.660	17.000	17.230	17.230	4,682,240
2025-06-04	17.370	17.500	17.010	17.070	17.070	4,190,500
2025-06-03	17.570	17.590	16.800	17.370	17.370	7,207,687
2025-05-30	18.560	18.840	17.590	17.630	17.630	15,847,334
2025-05-29	17.390	19.140	17.250	19.140	19.140	12,430,513
2025-05-28	17.730	18.680	17.370	17.400	17.400	10,303,135
2025-05-27	17.800	18.500	17.320	17.800	17.800	11,465,437
2025-05-26	16.900	17.880	16.530	17.090	17.090	6,475,513
2025-05-23	17.090	17.280	16.690	16.730	16.730	4,666,675
2025-05-22	17.200	17.930	16.840	17.100	17.100	9,318,360
2025-05-21	17.090	17.090	16.490	16.710	16.710	3,285,900
2025-05-20	17.400	17.410	17.010	17.070	17.070	2,569,400
2025-05-19	17.630	17.630	17.160	17.230	17.230	3,207,597
2025-05-16	17.340	17.630	17.170	17.630	17.630	2,489,918
2025-05-15	17.050	17.490	17.050	17.250	17.250	2,305,100
2025-05-14	17.120	17.370	17.030	17.160	17.160	2,974,981
2025-05-13	17.560	17.740	17.050	17.070	17.070	3,779,236
2025-05-12	17.370	17.740	17.370	17.420	17.420	3,566,402
2025-05-09	17.110	17.490	16.910	17.320	17.320	4,028,890
2025-05-08	16.850	17.600	16.850	17.110	17.110	3,236,348
2025-05-07	17.000	17.150	16.960	17.020	17.020	3,750,126
2025-05-06	16.650	17.070	16.650	16.930	16.930	4,166,785
2025-04-30	16.280	16.710	16.280	16.650	16.650	2,941,290
2025-04-29	15.630	16.260	15.630	16.250	16.250	2,385,048
2025-04-28	15.620	15.790	15.240	15.770	15.770	2,676,768
2025-04-25	15.720	15.860	15.460	15.740	15.740	1,769,090

← NewerPage 6 of 21 · 1,217 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.