Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	95.160	99.800	94.510	97.880	45.417	19,976,114
2024-07-23	96.200	98.500	95.240	96.150	44.614	19,369,010
2024-07-22	96.000	100.75	95.970	96.560	44.805	29,522,909
2024-07-19	91.060	96.000	90.130	95.960	44.526	25,825,597
2024-07-18	87.980	94.450	86.200	91.950	42.666	27,418,771
2024-07-17	90.000	92.000	87.320	87.990	40.828	17,854,514
2024-07-16	88.500	91.100	87.320	90.330	41.914	19,361,669
2024-07-15	83.050	89.490	83.050	88.880	41.241	25,165,649
2024-07-12	82.160	88.000	82.160	84.890	39.390	34,173,266
2024-07-11	73.800	80.630	72.000	80.630	37.413	29,272,711
2024-07-10	75.000	76.010	73.010	73.300	34.012	17,481,128
2024-07-09	76.490	76.500	73.240	76.350	35.427	21,793,024
2024-07-08	75.100	77.920	74.810	75.860	35.200	17,906,324
2024-07-05	70.420	70.420	70.420	70.420	32.675	0
2024-07-04	73.590	74.500	68.150	70.420	32.675	17,057,290
2024-07-03	72.700	74.680	72.110	73.600	34.151	8,998,085
2024-07-02	74.510	75.000	72.110	73.200	33.965	14,180,337
2024-07-01	75.500	77.560	74.000	75.390	34.982	15,558,425
2024-06-28	72.500	75.880	71.660	74.340	34.494	14,477,512
2024-06-27	72.790	73.870	71.560	72.660	33.715	11,319,421
2024-06-26	73.930	73.990	72.000	72.750	33.757	11,962,638
2024-06-25	75.500	76.060	72.780	73.680	34.188	14,393,024
2024-06-24	76.140	78.500	75.270	75.500	35.033	13,189,257
2024-06-21	79.000	79.510	77.000	77.070	35.761	14,169,606
2024-06-20	76.000	80.000	75.850	79.070	36.689	22,584,417
2024-06-19	75.640	77.770	75.000	76.620	35.552	22,183,938
2024-06-18	70.760	76.250	70.660	75.630	35.093	30,046,507
2024-06-17	69.130	72.230	68.870	70.770	32.838	26,546,465
2024-06-14	70.000	71.170	67.350	69.530	32.262	31,702,135
2024-06-13	66.000	70.590	66.000	70.590	32.754	32,508,938
2024-06-12	67.000	67.100	63.570	64.170	29.775	19,284,079
2024-06-11	65.580	67.690	64.700	67.500	31.321	12,996,181
2024-06-07	68.640	69.420	65.000	66.070	30.657	19,837,857
2024-06-06	70.700	71.310	68.210	68.590	31.826	15,124,982
2024-06-05	72.200	73.210	70.550	70.700	32.805	16,429,811
2024-06-04	67.110	73.500	66.480	72.200	33.501	22,024,365
2024-06-03	66.500	68.150	65.070	67.030	31.102	10,388,670
2024-05-31	67.800	68.230	65.860	67.520	31.330	12,758,571
2024-05-30	69.550	71.500	67.350	67.800	31.460	14,162,091
2024-05-29	70.010	75.500	69.090	69.180	32.100	18,288,640
2024-05-28	96.000	101.39	95.860	100.01	32.451	15,656,229
2024-05-27	95.980	96.880	93.880	96.870	31.432	10,038,924
2024-05-24	99.000	100.80	95.570	95.860	31.104	13,008,642
2024-05-23	99.600	100.50	98.070	98.890	32.087	12,471,729
2024-05-22	95.210	101.38	94.750	99.800	32.383	21,793,448
2024-05-21	95.600	95.610	93.550	93.970	30.491	9,746,358
2024-05-20	91.510	95.780	91.510	95.630	31.030	16,737,851
2024-05-17	92.600	92.800	90.710	91.510	29.693	15,480,029
2024-05-16	94.010	95.650	93.170	94.000	30.501	10,879,304
2024-05-15	98.900	101.60	94.090	94.460	30.650	19,251,818
2024-05-14	97.670	100.02	97.670	98.880	32.084	11,086,885
2024-05-13	98.100	103.09	98.100	98.670	32.016	19,299,918
2024-05-10	98.400	100.57	96.300	99.500	32.285	16,971,925
2024-05-09	93.500	100.54	93.190	97.710	31.704	21,852,022
2024-05-08	95.440	95.880	92.560	92.680	30.072	11,605,182
2024-05-07	95.780	98.500	95.000	95.690	31.049	12,255,379
2024-05-06	95.530	97.510	94.180	96.550	31.328	15,273,257
2024-04-30	95.600	96.360	92.800	93.480	30.332	14,654,321
2024-04-29	90.990	97.350	90.680	95.600	31.020	19,582,273
2024-04-26	88.490	92.300	87.880	91.160	29.579	16,482,993

← NewerPage 10 of 21 · 1,216 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.