Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.900	13.900	13.510	13.650	13.650	1,354,900
2025-01-20	13.780	14.260	13.680	13.780	13.780	1,528,410
2025-01-17	13.840	14.090	13.700	13.790	13.790	1,829,350
2025-01-16	13.930	14.300	13.840	13.950	13.950	1,934,600
2025-01-15	13.800	14.080	13.630	13.930	13.930	1,720,900
2025-01-14	12.940	13.650	12.940	13.630	13.630	2,107,369
2025-01-13	13.060	13.070	12.600	12.940	12.940	1,929,610
2025-01-10	13.330	13.650	13.140	13.140	13.140	2,302,946
2025-01-09	13.170	13.430	12.920	13.330	13.330	2,391,885
2025-01-08	12.780	13.150	12.610	13.110	13.110	2,220,545
2025-01-07	12.650	12.880	12.500	12.750	12.750	1,688,318
2025-01-06	12.640	12.830	12.280	12.640	12.640	2,099,667
2025-01-03	13.260	13.370	12.750	12.770	12.770	3,317,398
2025-01-02	14.010	14.150	13.050	13.240	13.240	4,418,986
2024-12-31	14.550	14.550	14.000	14.000	14.000	2,513,300
2024-12-30	14.580	14.690	14.410	14.500	14.500	1,920,090
2024-12-27	15.050	15.110	14.520	14.580	14.580	3,440,654
2024-12-26	14.530	15.300	14.530	14.940	14.940	2,298,461
2024-12-25	15.100	15.300	14.800	15.000	15.000	1,919,280
2024-12-24	15.270	15.500	14.910	15.180	15.180	3,155,183
2024-12-23	15.300	15.500	14.650	15.180	15.180	4,918,593
2024-12-20	14.460	15.400	14.370	15.290	15.290	5,843,430
2024-12-19	15.450	15.600	14.400	14.510	14.510	7,832,306
2024-12-18	15.600	15.850	15.300	15.800	15.800	3,718,231
2024-12-17	15.900	16.170	15.460	15.670	15.670	5,622,738
2024-12-16	15.600	16.020	15.320	15.880	15.880	5,214,378
2024-12-13	15.600	15.930	15.580	15.600	15.600	3,828,200
2024-12-12	15.550	16.180	15.380	15.710	15.710	7,363,500
2024-12-11	14.960	15.450	14.710	15.420	15.420	5,630,635
2024-12-10	15.400	15.500	14.920	14.970	14.970	6,249,455
2024-12-09	15.050	15.490	14.860	15.070	15.070	5,843,769
2024-12-06	14.970	15.300	14.890	15.140	15.140	8,296,382
2024-12-05	14.820	14.940	14.520	14.900	14.900	7,417,959
2024-12-04	15.250	15.570	14.660	14.900	14.900	14,896,642
2024-12-03	14.090	15.490	13.970	15.490	15.490	14,395,499
2024-12-02	14.130	14.220	13.750	14.080	14.080	3,922,536
2024-11-29	13.940	14.100	13.840	14.070	14.070	2,548,900
2024-11-28	13.840	14.250	13.730	13.960	13.960	2,438,763
2024-11-27	13.770	13.850	13.360	13.840	13.840	2,038,183
2024-11-26	14.030	14.060	13.710	13.770	13.770	1,450,542
2024-11-25	13.910	14.160	13.690	14.040	14.040	2,044,783
2024-11-22	14.050	14.150	13.750	13.810	13.810	2,721,328
2024-11-21	14.200	14.200	13.910	14.110	14.110	1,966,700
2024-11-20	13.440	14.380	13.150	14.090	14.090	5,018,308
2024-11-19	12.930	13.450	12.880	13.440	13.440	2,273,429
2024-11-18	13.290	13.340	12.820	12.930	12.930	2,807,685
2024-11-15	13.510	13.640	13.190	13.210	13.210	1,683,076
2024-11-14	13.860	13.890	13.450	13.480	13.480	1,846,319
2024-11-13	13.940	13.970	13.450	13.900	13.900	3,196,495
2024-11-12	14.250	14.470	13.860	13.930	13.930	3,490,204
2024-11-11	13.980	14.190	13.920	14.190	14.190	2,544,165
2024-11-08	14.030	14.120	13.790	13.970	13.970	5,009,938
2024-11-07	13.520	13.960	13.510	13.960	13.960	3,828,416
2024-11-06	13.800	13.860	13.550	13.580	13.580	3,034,510
2024-11-05	13.410	14.010	13.310	13.720	13.720	5,363,228
2024-11-04	13.500	13.710	13.330	13.430	13.430	2,895,292
2024-11-01	13.720	13.990	13.240	13.400	13.400	4,116,096
2024-10-31	13.760	13.990	13.600	13.670	13.670	4,068,430
2024-10-30	13.750	14.000	13.510	13.760	13.760	3,407,228
2024-10-29	14.340	14.650	13.950	14.050	14.050	5,477,909

← NewerPage 8 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.