Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.950	14.210	13.550	14.180	14.180	4,762,362
2024-10-25	13.370	13.790	13.220	13.780	13.780	4,031,674
2024-10-24	13.100	13.330	13.040	13.280	13.280	1,930,652
2024-10-23	13.290	13.470	12.640	13.190	13.190	4,425,380
2024-10-22	12.890	13.010	12.740	12.890	12.890	2,662,262
2024-10-21	12.370	12.850	12.320	12.750	12.750	4,741,286
2024-10-18	12.320	12.690	12.180	12.320	12.320	4,667,352
2024-10-17	12.590	12.680	12.290	12.310	12.310	2,017,713
2024-10-16	12.500	12.770	12.350	12.500	12.500	2,167,080
2024-10-15	12.870	13.310	12.610	12.670	12.670	2,652,841
2024-10-14	12.600	12.960	12.380	12.900	12.900	2,744,410
2024-10-11	12.800	13.150	12.410	12.530	12.530	3,116,611
2024-10-10	12.680	13.120	12.400	12.890	12.890	4,868,869
2024-10-09	13.410	13.510	12.680	12.680	12.680	6,860,499
2024-10-08	14.430	14.430	13.400	14.090	14.090	10,077,888
2024-09-30	12.210	13.120	12.080	13.120	13.120	7,579,467
2024-09-27	11.860	11.970	11.690	11.930	11.930	4,105,444
2024-09-26	11.890	11.890	11.540	11.800	11.800	4,918,436
2024-09-25	11.240	11.770	11.240	11.700	11.700	3,762,872
2024-09-24	10.980	11.250	10.750	11.190	11.190	1,964,361
2024-09-23	11.190	11.190	10.620	10.820	10.820	3,089,714
2024-09-20	11.360	11.400	11.160	11.190	11.190	1,087,020
2024-09-19	11.290	11.460	11.250	11.360	11.360	1,831,930
2024-09-18	11.160	11.290	10.990	11.290	11.290	1,436,600
2024-09-13	11.300	11.370	11.110	11.160	11.160	1,534,078
2024-09-12	11.360	11.480	11.280	11.290	11.290	1,991,130
2024-09-11	11.490	11.490	11.250	11.350	11.350	1,313,400
2024-09-10	11.320	11.430	11.200	11.350	11.350	1,419,530
2024-09-09	11.310	11.500	11.150	11.320	11.320	2,171,568
2024-09-06	11.220	11.800	11.220	11.310	11.310	4,568,928
2024-09-05	10.830	11.160	10.830	11.160	11.160	2,178,977
2024-09-04	10.790	10.960	10.660	10.860	10.860	1,300,336
2024-09-03	10.600	10.880	10.540	10.800	10.800	1,278,500
2024-09-02	10.700	10.770	10.580	10.590	10.590	1,220,400
2024-08-30	10.550	10.780	10.510	10.690	10.690	1,865,009
2024-08-29	10.460	10.580	10.320	10.540	10.540	1,262,888
2024-08-28	10.410	10.610	10.300	10.450	10.450	1,205,282
2024-08-27	10.500	10.570	10.200	10.410	10.410	1,856,000
2024-08-26	10.820	10.850	10.330	10.460	10.460	2,685,332
2024-08-23	10.780	10.880	10.680	10.810	10.810	1,667,921
2024-08-22	11.020	11.080	10.730	10.760	10.760	1,948,279
2024-08-21	10.870	11.110	10.870	11.010	11.010	2,099,081
2024-08-20	10.850	11.070	10.840	10.950	10.950	3,196,800
2024-08-19	10.890	11.000	10.710	10.900	10.900	2,833,242
2024-08-16	10.520	11.000	10.430	10.890	10.890	4,988,952
2024-08-15	10.340	10.630	10.320	10.490	10.490	1,678,600
2024-08-14	10.340	10.470	10.260	10.370	10.370	1,286,300
2024-08-13	10.290	10.330	10.150	10.290	10.290	837,213
2024-08-12	10.350	10.350	10.200	10.270	10.270	801,900
2024-08-09	10.280	10.440	10.280	10.340	10.340	1,259,600
2024-08-08	10.390	10.390	10.180	10.240	10.240	965,300
2024-08-07	10.400	10.550	10.330	10.380	10.380	1,481,500
2024-08-06	10.210	10.480	10.210	10.450	10.450	1,352,588
2024-08-05	10.300	10.620	10.200	10.200	10.200	1,433,221
2024-08-02	10.500	10.700	10.490	10.510	10.510	1,666,800
2024-08-01	10.620	10.700	10.500	10.610	10.610	1,262,800
2024-07-31	10.240	10.700	10.190	10.620	10.620	2,560,167
2024-07-30	10.210	10.340	10.160	10.210	10.210	940,801
2024-07-29	10.280	10.470	10.170	10.240	10.240	1,540,500
2024-07-26	9.900	10.280	9.900	10.270	10.270	1,971,988

← NewerPage 9 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.