Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	68.400	73.360	67.480	72.430	23.502	26,905,090
2023-10-26	67.480	69.280	67.000	68.740	22.304	18,133,630
2023-10-25	71.210	72.290	68.850	69.010	22.392	19,905,497
2023-10-24	70.850	71.600	69.000	70.680	22.934	15,481,560
2023-10-23	73.200	73.240	69.820	70.420	22.850	19,059,148
2023-10-20	70.900	74.900	70.610	73.390	23.813	28,198,180
2023-10-19	70.400	73.190	70.380	72.000	23.362	21,800,876
2023-10-18	72.690	72.770	71.200	71.680	23.258	11,771,762
2023-10-17	73.690	74.330	72.500	73.250	23.768	17,359,114
2023-10-16	74.800	74.810	72.270	72.700	23.589	15,182,552
2023-10-13	76.330	76.330	73.470	74.840	24.284	23,827,526
2023-10-12	74.890	77.730	74.540	76.960	24.972	26,914,104
2023-10-11	75.260	77.290	74.410	74.710	24.242	19,977,708
2023-10-10	76.950	77.290	74.590	74.680	24.232	14,334,683
2023-10-09	76.980	77.220	75.740	76.580	24.848	16,394,480
2023-09-28	78.300	78.930	76.910	77.440	25.127	19,814,314
2023-09-27	76.760	80.660	76.100	78.430	25.449	32,528,720
2023-09-26	76.780	78.600	76.000	76.760	24.907	21,954,307
2023-09-25	76.900	77.600	74.500	76.590	24.852	16,327,667
2023-09-22	76.040	77.410	75.680	77.240	25.062	17,152,774
2023-09-21	75.800	79.000	75.500	75.990	24.657	20,976,005
2023-09-20	77.730	78.000	76.020	76.190	24.722	14,006,226
2023-09-19	78.610	80.130	77.000	77.660	25.199	11,921,206
2023-09-18	77.300	80.440	76.640	78.950	25.617	19,470,123
2023-09-15	79.630	79.630	77.000	77.420	25.121	13,855,034
2023-09-14	80.350	80.350	79.030	79.150	25.682	9,215,921
2023-09-13	80.900	81.380	79.450	80.430	26.097	10,254,363
2023-09-12	81.400	82.370	80.480	81.410	26.416	11,606,790
2023-09-11	80.780	82.670	78.780	81.400	26.412	17,110,752
2023-09-08	82.150	83.280	79.990	80.040	25.971	16,286,935
2023-09-07	87.340	87.340	82.900	82.980	26.925	22,469,864
2023-09-06	89.130	89.210	86.000	87.070	28.252	20,120,262
2023-09-05	91.290	91.740	88.700	89.660	29.092	21,717,807
2023-09-04	91.490	92.480	89.170	91.320	29.631	17,153,317
2023-09-01	92.410	92.750	90.950	91.480	29.683	12,286,270
2023-08-31	93.380	94.420	90.790	92.210	29.920	18,212,614
2023-08-30	92.800	96.500	91.700	94.150	30.549	20,600,593
2023-08-29	89.000	93.470	88.220	93.420	30.312	20,435,179
2023-08-28	94.000	94.860	88.660	89.060	28.898	19,715,692
2023-08-25	88.300	90.580	87.490	88.540	28.729	15,394,847
2023-08-24	88.700	92.800	87.270	89.280	28.969	25,096,744
2023-08-23	89.590	89.880	86.220	87.430	28.369	21,113,765
2023-08-22	92.400	92.730	86.770	89.490	29.037	31,775,072
2023-08-21	94.310	95.270	91.350	91.700	29.754	23,059,014
2023-08-18	96.620	98.180	94.600	94.820	30.767	15,017,807
2023-08-17	97.300	98.380	96.000	96.900	31.442	17,366,962
2023-08-16	100.70	101.80	98.100	98.280	31.889	14,786,622
2023-08-15	103.25	104.70	99.000	100.50	32.610	22,556,237
2023-08-14	106.00	106.40	102.00	103.33	33.528	19,892,397
2023-08-11	111.77	111.77	106.30	106.40	34.524	20,101,325
2023-08-10	106.41	115.49	106.41	112.42	36.477	29,291,085
2023-08-09	107.74	108.00	105.80	106.05	34.411	18,241,546
2023-08-08	115.06	115.41	108.49	108.77	35.293	17,997,942
2023-08-07	118.22	118.45	112.70	113.14	36.711	16,661,241
2023-08-04	117.59	119.20	116.64	118.33	38.395	10,251,320
2023-08-03	118.00	120.53	116.98	117.59	38.155	13,954,565
2023-08-02	121.80	122.80	118.12	119.01	38.616	13,919,082
2023-08-01	124.41	124.68	121.05	122.12	39.625	10,657,690
2023-07-31	129.50	130.20	124.20	125.22	40.631	14,392,123
2023-07-28	127.00	129.25	125.11	128.97	41.847	6,033,144

← NewerPage 13 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.