Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	128.50	129.78	127.70	127.91	41.503	4,357,493
2023-07-26	127.88	130.36	126.17	128.52	41.701	6,660,239
2023-07-25	129.74	131.00	127.79	128.35	41.646	7,869,034
2023-07-24	129.00	131.77	127.79	128.20	41.598	4,426,955
2023-07-21	131.70	131.86	128.60	129.99	42.178	5,870,063
2023-07-20	132.91	134.55	131.20	131.66	42.720	5,587,889
2023-07-19	134.65	135.40	132.00	132.90	43.123	6,887,607
2023-07-18	139.73	139.90	135.36	135.94	44.109	9,119,115
2023-07-17	141.05	141.06	135.39	139.99	45.423	10,808,363
2023-07-14	141.96	144.00	140.21	143.25	46.481	10,218,949
2023-07-13	145.50	149.33	141.80	143.00	46.400	16,914,046
2023-07-12	146.30	150.88	141.03	147.36	47.815	14,691,439
2023-07-11	148.64	148.98	142.41	147.23	47.772	14,868,034
2023-07-10	145.00	145.41	138.96	143.88	46.685	25,519,293
2023-07-07	155.88	160.80	154.20	154.40	50.099	5,983,292
2023-07-06	158.54	159.86	155.55	157.43	51.082	6,257,790
2023-07-05	160.00	161.85	154.77	157.82	51.209	9,281,371
2023-07-04	158.98	165.90	156.40	160.99	52.237	11,510,701
2023-07-03	152.10	164.46	152.10	160.54	52.091	17,725,381
2023-06-30	147.88	151.00	144.50	149.55	48.525	7,975,027
2023-06-29	148.47	151.01	146.51	147.68	47.918	6,737,359
2023-06-28	147.35	149.20	145.25	148.18	48.081	8,700,310
2023-06-27	147.10	150.79	143.00	145.60	47.243	9,452,130
2023-06-26	143.43	151.00	141.01	147.12	47.737	10,067,774
2023-06-21	145.64	149.22	144.99	145.40	47.179	8,357,889
2023-06-20	146.10	147.80	143.65	146.14	47.419	8,770,918
2023-06-19	146.69	149.49	144.41	146.10	47.406	11,352,405
2023-06-16	142.00	149.00	139.67	147.50	47.860	16,778,879
2023-06-15	128.12	140.11	127.50	139.25	45.183	15,373,254
2023-06-14	131.00	131.79	128.51	128.51	41.698	5,765,835
2023-06-13	127.34	131.50	126.01	131.40	42.636	9,529,783
2023-06-12	123.83	129.73	120.50	128.43	41.672	11,570,048
2023-06-09	122.60	125.48	121.02	123.82	40.176	8,679,529
2023-06-08	124.39	126.56	122.46	122.50	39.748	6,804,014
2023-06-07	127.21	128.12	123.23	124.60	40.430	8,411,394
2023-06-06	128.41	130.34	126.50	128.13	41.575	8,446,267
2023-06-05	132.88	133.80	127.50	128.58	41.721	9,299,166
2023-06-02	131.50	135.88	131.50	132.87	43.113	10,061,474
2023-06-01	133.00	135.44	131.20	131.38	42.629	9,665,910
2023-05-31	136.35	137.28	131.50	135.44	43.947	11,266,844
2023-05-30	138.00	142.39	136.50	137.29	44.547	8,600,653
2023-05-29	145.22	146.00	136.20	139.24	45.180	15,233,524
2023-05-26	150.00	151.00	145.20	146.01	47.376	11,747,955
2023-05-25	143.48	155.48	141.92	151.86	49.275	19,166,804
2023-05-24	136.05	147.00	135.56	144.40	46.854	18,538,164
2023-05-23	138.88	138.90	134.02	137.43	44.593	9,905,628
2023-05-22	252.45	254.20	246.16	250.05	44.342	10,111,782
2023-05-19	249.70	254.80	247.38	250.78	44.471	10,075,627
2023-05-18	252.00	255.50	246.73	251.15	44.537	13,421,693
2023-05-17	257.80	258.88	250.50	254.46	45.124	8,366,110
2023-05-16	252.00	262.36	249.50	254.50	45.131	13,211,461
2023-05-15	233.00	253.79	232.01	252.77	44.824	20,527,611
2023-05-12	237.06	240.34	232.87	233.04	41.325	10,683,697
2023-05-11	232.59	248.19	231.27	239.99	42.558	19,548,548
2023-05-10	240.33	240.92	225.35	232.87	41.295	19,192,076
2023-05-09	245.17	245.50	240.10	240.92	42.723	11,036,262
2023-05-08	250.38	251.50	242.02	245.50	43.535	12,463,952
2023-05-05	256.38	260.78	246.80	250.50	44.421	14,841,021
2023-05-04	248.00	268.58	242.50	258.30	45.805	17,984,555
2023-04-28	273.20	275.64	249.89	251.31	44.565	24,483,925

← NewerPage 14 of 21 · 1,212 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.