Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	71.710	72.080	70.940	71.350	71.350	7,365,213
2026-10-16	72.500	73.880	70.830	71.540	71.540	8,781,226
2026-10-15	71.000	71.680	70.210	71.480	71.480	11,478,776
2026-10-14	76.000	76.490	73.050	73.080	73.080	8,720,340
2026-10-13	78.300	78.770	75.810	77.880	76.280	13,309,533
2026-10-12	76.100	82.860	76.090	79.960	78.317	21,343,305
2026-10-09	76.400	76.970	74.400	75.680	74.125	10,289,582
2026-10-08	78.590	78.990	76.230	76.960	75.379	8,329,806
2026-09-30	77.920	78.500	77.170	78.160	76.554	6,186,256
2026-09-29	77.840	78.740	76.840	77.850	76.251	10,006,236
2026-09-28	76.110	79.180	76.020	77.770	76.172	16,384,755
2026-09-24	78.310	78.780	75.950	76.470	74.899	16,649,131
2026-09-23	82.350	82.390	76.250	78.010	76.407	24,191,040
2026-09-22	82.000	83.080	81.790	82.380	80.688	7,344,864
2026-09-21	84.630	84.990	81.600	81.970	80.286	11,103,941
2026-09-18	83.880	84.630	82.950	84.630	82.891	8,662,703
2026-09-17	84.500	85.870	82.860	82.900	81.197	8,438,285
2026-09-16	85.100	87.160	84.880	85.120	83.371	7,859,367
2026-09-15	85.450	86.150	84.430	85.110	83.362	6,114,988
2026-09-14	87.500	87.800	85.000	85.800	84.037	10,525,452
2026-09-11	82.860	85.880	82.500	85.500	83.744	13,857,052
2026-09-10	82.000	85.150	81.400	83.110	81.403	11,749,700
2026-09-09	81.330	82.500	81.000	82.200	80.511	9,062,554
2026-09-08	84.850	84.980	80.840	81.330	79.659	22,887,390
2026-09-07	86.430	86.700	84.800	85.190	83.440	8,467,818
2026-09-04	86.700	87.880	86.030	86.420	84.645	8,345,237
2026-09-03	86.200	87.470	85.440	86.250	84.478	7,138,555
2026-09-02	85.690	87.250	85.100	85.500	83.744	15,216,246
2026-09-01	87.920	87.920	85.100	85.360	83.606	15,522,947
2026-08-31	90.460	90.470	84.010	88.040	86.231	24,697,207
2026-08-28	95.000	95.500	92.100	92.300	90.404	14,409,792
2026-08-27	97.460	97.730	91.190	96.780	94.792	17,284,306
2026-08-26	95.010	98.320	94.100	96.500	94.518	10,923,593
2026-08-25	92.880	96.500	91.660	95.010	93.058	10,172,902
2026-08-24	96.280	97.380	93.100	94.310	92.373	9,303,772
2026-08-21	93.560	97.500	93.010	96.200	94.224	12,963,228
2026-08-20	95.440	96.160	93.000	93.730	91.804	9,783,200
2026-08-19	96.000	97.920	94.550	94.870	92.921	14,053,738
2026-08-18	96.000	98.880	95.000	98.420	96.398	18,473,188
2026-08-17	90.030	95.770	90.030	95.590	93.626	19,522,990
2026-08-14	90.560	91.670	89.360	90.310	88.455	9,077,433
2026-08-13	93.910	94.200	90.580	90.710	88.846	18,482,193
2026-08-12	89.980	97.530	89.860	94.090	92.157	25,765,928
2026-08-11	85.180	92.300	84.800	91.400	89.522	26,006,074
2026-08-10	84.990	86.440	83.770	85.760	83.998	15,952,038
2026-08-07	82.680	85.830	82.670	84.820	83.077	18,269,847
2026-08-06	82.820	83.740	81.220	83.500	81.785	13,408,603
2026-08-05	81.600	84.200	80.850	83.760	82.039	14,608,465
2026-08-04	82.000	82.970	81.000	82.480	80.786	9,838,363
2026-08-03	81.590	82.580	79.100	80.940	79.277	12,838,528
2026-07-31	84.050	85.460	81.410	81.810	80.129	12,682,137
2026-07-30	84.490	86.270	82.400	83.230	81.520	10,035,260
2026-07-29	82.590	86.250	80.880	85.130	83.381	14,593,674
2026-07-28	87.080	87.710	82.400	83.200	81.491	14,106,528
2026-07-27	89.320	89.550	86.660	88.220	86.408	12,760,569
2026-07-24	89.550	92.210	88.280	88.450	86.633	26,787,164
2026-07-23	80.500	88.510	80.500	88.510	86.692	24,389,299
2026-07-22	81.300	83.130	80.020	80.460	78.807	12,304,316
2026-07-21	79.010	81.650	77.480	81.270	79.600	14,437,961
2026-07-20	80.150	81.870	77.800	79.400	77.769	16,713,668

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.6000 CNY
2026-05-22	2.5200 CNY
2025-11-05	1.1080 CNY
2025-06-13	2.6000 CNY
2024-12-18	1.2000 CNY
2024-05-29	2.1000 CNY
2023-05-23	4.0680 CNY
2022-05-26	1.6800 CNY
2021-06-28	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.