Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.350	15.780	15.350	15.540	15.540	2,398,818
2025-04-23	15.010	15.720	14.990	15.580	15.580	3,288,700
2025-04-22	14.870	15.000	14.770	14.880	14.880	1,716,630
2025-04-21	14.410	14.880	14.300	14.880	14.880	2,225,948
2025-04-18	14.300	14.380	14.150	14.350	14.350	1,094,050
2025-04-17	14.560	14.560	14.240	14.300	14.300	1,780,300
2025-04-16	14.750	14.840	14.220	14.490	14.490	2,182,400
2025-04-15	15.120	15.220	14.550	14.760	14.760	3,870,252
2025-04-14	14.450	14.850	14.260	14.780	14.780	3,222,191
2025-04-11	13.870	14.380	13.870	14.200	14.200	1,835,400
2025-04-10	14.190	14.720	14.060	14.120	14.120	3,477,800
2025-04-09	13.340	14.100	12.360	13.930	13.930	6,470,931
2025-04-08	13.910	14.100	13.010	13.430	13.430	4,981,690
2025-04-07	14.750	14.750	13.950	13.950	13.950	3,190,765
2025-04-03	15.750	15.850	15.410	15.500	15.500	1,942,600
2025-04-02	16.100	16.100	15.750	15.810	15.810	1,652,365
2025-04-01	15.730	16.150	15.680	15.840	15.840	2,225,650
2025-03-31	16.000	16.080	15.410	15.730	15.730	2,789,400
2025-03-28	16.260	16.330	16.080	16.090	16.090	1,501,209
2025-03-27	16.480	16.480	16.110	16.220	16.220	2,312,400
2025-03-26	16.370	16.820	16.290	16.400	16.400	2,968,681
2025-03-25	16.530	16.700	16.260	16.370	16.370	2,322,000
2025-03-24	17.000	17.100	16.100	16.460	16.460	4,038,797
2025-03-21	17.080	17.340	16.680	16.940	16.940	3,098,914
2025-03-20	17.250	17.770	17.100	17.170	17.170	3,086,500
2025-03-19	17.350	17.670	17.170	17.280	17.280	3,165,700
2025-03-18	17.420	18.030	17.330	17.490	17.490	4,903,741
2025-03-17	16.860	17.390	16.450	17.250	17.250	4,995,991
2025-03-14	16.250	16.700	16.220	16.650	16.650	3,509,450
2025-03-13	17.430	17.430	16.120	16.310	16.310	6,125,230
2025-03-12	16.540	17.980	16.460	17.390	17.390	8,445,720
2025-03-11	16.360	16.650	16.140	16.550	16.550	2,937,004
2025-03-10	16.220	16.700	16.110	16.520	16.520	3,924,307
2025-03-07	16.590	16.790	16.120	16.230	16.230	2,989,334
2025-03-06	16.420	16.640	16.350	16.390	16.390	2,928,864
2025-03-05	16.150	16.880	16.150	16.380	16.380	4,511,174
2025-03-04	15.110	16.350	15.110	16.150	16.150	4,976,216
2025-03-03	15.030	15.560	14.960	15.320	15.320	2,668,136
2025-02-28	15.610	15.770	14.960	15.010	15.010	2,397,768
2025-02-27	15.520	15.730	15.120	15.610	15.610	3,471,058
2025-02-26	15.500	15.800	15.430	15.560	15.560	2,265,800
2025-02-25	15.720	15.790	15.500	15.610	15.610	2,108,527
2025-02-24	15.130	16.080	15.130	15.700	15.700	5,095,370
2025-02-21	15.500	15.520	15.190	15.270	15.270	2,285,835
2025-02-20	15.260	15.490	15.260	15.420	15.420	1,712,342
2025-02-19	14.890	15.470	14.890	15.390	15.390	2,201,600
2025-02-18	15.120	15.350	14.940	14.980	14.980	3,162,532
2025-02-17	15.150	15.200	14.760	15.130	15.130	2,848,306
2025-02-14	14.480	14.950	14.460	14.940	14.940	2,820,400
2025-02-13	14.720	14.870	14.460	14.550	14.550	2,130,936
2025-02-12	14.480	14.690	14.400	14.650	14.650	1,957,924
2025-02-11	14.590	14.960	14.460	14.500	14.500	2,547,336
2025-02-10	14.610	14.610	14.360	14.500	14.500	1,786,523
2025-02-07	14.640	14.700	14.330	14.540	14.540	2,402,829
2025-02-06	14.260	14.540	14.170	14.520	14.520	1,873,100
2025-02-05	13.870	14.430	13.870	14.250	14.250	1,930,487
2025-01-27	13.910	14.120	13.820	13.840	13.840	1,279,706
2025-01-24	13.490	13.950	13.260	13.910	13.910	1,944,576
2025-01-23	13.400	13.770	13.350	13.370	13.370	2,066,336
2025-01-22	13.850	13.850	13.300	13.360	13.360	1,065,130

← NewerPage 7 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.