Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	85.800	91.170	82.020	89.360	28.995	25,204,625
2024-04-24	84.500	86.970	83.500	86.970	28.220	14,721,211
2024-04-23	85.950	88.350	84.300	85.290	27.674	17,676,837
2024-04-22	81.000	86.420	80.050	84.460	27.405	18,833,202
2024-04-19	83.550	83.560	79.560	82.000	26.607	20,255,006
2024-04-18	82.000	86.700	80.380	84.100	27.288	22,412,341
2024-04-17	82.470	84.250	82.000	83.210	26.999	16,493,182
2024-04-16	85.400	85.960	82.000	82.060	26.626	16,930,452
2024-04-15	85.070	89.870	85.070	86.820	28.171	20,222,695
2024-04-12	87.590	88.440	84.970	85.000	27.580	18,502,048
2024-04-11	87.600	89.920	84.850	88.750	28.797	21,691,739
2024-04-10	93.900	94.100	86.000	88.210	28.622	31,592,111
2024-04-09	93.700	96.180	93.450	94.500	30.663	15,622,503
2024-04-08	95.790	96.120	92.300	94.000	30.501	15,026,862
2024-04-03	99.400	99.500	94.810	96.120	31.189	20,679,480
2024-04-02	99.980	101.39	98.000	99.900	32.415	28,099,844
2024-04-01	90.020	99.020	90.000	99.020	32.129	36,982,128
2024-03-29	93.050	95.100	90.020	90.020	29.209	17,169,797
2024-03-28	95.210	97.900	92.500	94.140	30.546	26,647,491
2024-03-27	100.50	104.56	96.030	96.130	31.192	27,567,310
2024-03-26	95.100	102.22	94.390	101.77	33.022	31,829,135
2024-03-25	94.210	98.000	93.180	95.880	31.111	20,822,673
2024-03-22	95.400	96.690	94.230	94.990	30.822	20,034,479
2024-03-21	99.010	99.650	95.000	95.850	31.101	30,928,161
2024-03-20	99.000	103.54	98.210	100.48	32.603	19,770,745
2024-03-19	102.00	104.41	99.500	99.770	32.373	24,465,932
2024-03-18	98.130	103.58	96.660	103.58	33.609	38,977,153
2024-03-15	98.580	99.670	95.610	97.500	31.636	31,315,277
2024-03-14	101.00	103.00	98.370	99.000	32.123	36,051,119
2024-03-13	105.58	107.00	101.18	102.57	33.281	37,438,293
2024-03-12	103.43	109.96	101.58	107.28	34.810	45,579,758
2024-03-11	97.990	103.41	96.150	103.41	33.554	51,168,624
2024-03-08	86.300	94.010	86.300	94.010	30.504	37,721,403
2024-03-07	88.000	89.800	85.440	85.460	27.730	18,760,911
2024-03-06	84.500	92.500	83.070	88.790	28.810	27,829,812
2024-03-05	86.380	88.600	85.000	85.120	27.619	23,636,618
2024-03-04	86.070	90.450	85.200	87.380	28.353	30,664,803
2024-03-01	83.310	87.170	82.000	86.150	27.954	32,636,444
2024-02-29	79.050	83.810	78.000	83.700	27.159	28,123,741
2024-02-28	81.800	86.500	79.500	80.400	26.088	44,215,002
2024-02-27	77.000	81.210	76.700	81.000	26.282	33,186,210
2024-02-26	78.500	79.510	76.700	78.110	25.345	30,267,143
2024-02-23	79.960	82.850	78.170	80.130	26.000	36,371,308
2024-02-22	77.800	80.550	77.000	78.840	25.582	37,101,055
2024-02-21	72.200	80.410	71.190	78.000	25.309	53,227,033
2024-02-20	74.250	74.250	70.880	73.100	23.719	28,042,722
2024-02-19	72.000	75.580	71.100	75.000	24.336	29,644,845
2024-02-08	73.000	75.040	69.110	73.670	23.904	41,169,774
2024-02-07	70.180	74.500	70.180	73.250	23.768	42,476,348
2024-02-06	63.500	69.720	62.250	68.800	22.324	39,530,256
2024-02-05	69.100	69.970	64.170	64.800	21.026	38,179,609
2024-02-02	71.450	72.450	67.200	68.890	22.353	41,967,869
2024-02-01	67.000	74.330	66.900	71.710	23.268	50,945,650
2024-01-31	71.150	71.150	67.300	67.570	21.925	29,481,898
2024-01-30	66.010	74.300	66.000	71.000	23.038	50,503,503
2024-01-29	76.300	76.300	68.860	68.860	22.343	37,048,939
2024-01-26	77.000	79.970	76.410	76.510	24.826	32,882,117
2024-01-25	81.020	81.300	75.180	78.100	25.341	60,681,644
2024-01-24	81.330	82.850	79.000	82.250	26.688	36,433,907
2024-01-23	83.200	87.000	79.000	81.430	26.422	48,942,425

← NewerPage 11 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.