Zhejiang Dehong Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.450	18.830	18.380	18.710	18.710	1,157,100
2026-10-19	18.700	18.790	18.060	18.480	18.480	1,714,700
2026-10-16	18.830	19.080	18.670	18.790	18.790	1,092,586
2026-10-15	19.000	19.500	18.670	18.720	18.720	1,923,383
2026-10-14	19.100	19.600	18.830	19.490	19.490	2,652,712
2026-10-13	19.260	19.440	18.780	19.060	19.060	1,959,772
2026-10-12	19.300	19.540	19.160	19.400	19.400	1,962,542
2026-10-09	19.070	19.540	18.650	19.450	19.450	4,626,082
2026-10-08	18.310	19.050	18.150	18.950	18.950	3,704,566
2026-09-30	18.180	18.340	18.000	18.210	18.210	1,464,083
2026-09-29	18.120	18.380	18.020	18.180	18.180	1,604,990
2026-09-28	18.800	19.060	18.080	18.140	18.140	3,062,006
2026-09-24	19.240	19.320	18.660	18.810	18.810	2,717,487
2026-09-23	19.660	19.800	19.150	19.290	19.290	2,756,086
2026-09-22	19.900	20.050	19.640	19.660	19.660	2,753,560
2026-09-21	19.900	20.080	19.710	19.930	19.930	2,208,917
2026-09-18	19.850	20.100	19.660	19.920	19.920	2,936,345
2026-09-17	19.560	19.920	19.220	19.750	19.750	2,868,788
2026-09-16	19.130	19.650	19.080	19.570	19.570	2,209,200
2026-09-15	19.840	19.930	19.130	19.270	19.270	2,927,153
2026-09-14	19.610	19.980	19.320	19.850	19.850	3,369,248
2026-09-11	19.570	19.680	19.000	19.500	19.500	3,548,712
2026-09-10	19.860	19.860	19.310	19.680	19.680	3,188,386
2026-09-09	19.920	19.960	19.500	19.820	19.820	3,972,366
2026-09-08	20.120	20.140	19.770	19.920	19.920	3,960,700
2026-09-07	20.200	20.350	19.840	20.120	20.120	4,977,985
2026-09-04	20.950	21.200	20.250	20.400	20.400	4,814,303
2026-09-03	21.500	21.840	20.560	20.680	20.680	9,071,649
2026-09-02	19.340	21.230	19.100	21.230	21.230	8,735,144
2026-09-01	19.310	19.480	19.130	19.300	19.300	1,728,700
2026-08-31	19.210	19.580	19.000	19.400	19.400	2,231,618
2026-08-28	19.760	20.060	19.210	19.270	19.270	2,523,500
2026-08-27	19.510	20.010	19.350	19.720	19.720	3,365,720
2026-08-26	19.260	19.490	19.150	19.440	19.440	2,507,884
2026-08-25	18.900	19.390	18.800	19.260	19.260	2,474,400
2026-08-24	19.300	19.860	18.730	19.170	19.170	3,852,538
2026-08-21	18.980	19.350	18.770	19.200	19.200	1,717,128
2026-08-20	18.830	19.350	18.830	19.080	19.080	1,823,486
2026-08-19	19.930	19.930	18.750	18.850	18.850	3,404,634
2026-08-18	19.860	20.050	19.510	20.000	20.000	2,987,900
2026-08-17	19.450	20.010	19.380	19.900	19.900	3,319,500
2026-08-14	19.300	19.530	19.020	19.450	19.450	2,504,400
2026-08-13	19.960	20.110	19.260	19.300	19.300	2,909,695
2026-08-12	20.180	20.280	19.850	19.950	19.950	3,063,899
2026-08-11	20.450	20.660	20.210	20.220	20.220	2,327,100
2026-08-10	20.220	20.540	19.830	20.490	20.490	3,249,700
2026-08-07	20.030	20.160	19.720	20.130	20.130	3,723,944
2026-08-06	19.600	20.060	19.310	20.000	20.000	3,075,965
2026-08-05	19.100	19.770	19.090	19.570	19.570	3,229,139
2026-08-04	19.020	19.170	18.800	19.130	19.130	3,899,089
2026-08-03	18.170	18.900	18.010	18.740	18.740	4,259,600
2026-07-31	17.600	18.400	17.530	18.100	18.100	4,601,015
2026-07-30	17.640	18.250	17.220	17.270	17.270	4,253,300
2026-07-29	17.980	17.980	17.270	17.650	17.650	3,333,395
2026-07-28	17.870	18.780	17.700	17.870	17.870	4,270,705
2026-07-27	17.280	17.980	17.110	17.880	17.880	3,716,700
2026-07-24	16.980	17.650	16.700	17.180	17.180	4,622,830
2026-07-23	17.050	17.150	16.580	16.910	16.910	2,594,300
2026-07-22	16.910	17.330	16.740	16.960	16.960	3,361,149
2026-07-21	16.910	17.470	15.750	16.990	16.990	5,448,610

Page 1 of 21 · 1,216 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.