Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	272.50	273.32	262.00	269.60	47.808	24,773,239
2023-04-26	243.00	265.08	239.18	265.08	47.007	17,763,679
2023-04-25	247.72	252.40	238.63	240.98	42.733	19,179,461
2023-04-24	256.95	256.95	242.00	245.05	43.455	18,788,015
2023-04-21	268.94	270.79	257.26	258.21	45.789	12,972,344
2023-04-20	277.93	279.30	264.21	266.10	47.188	13,307,237
2023-04-19	277.85	283.82	275.50	277.85	49.271	12,104,635
2023-04-18	270.19	288.49	262.32	281.85	49.981	19,996,193
2023-04-17	268.12	278.04	265.00	266.05	47.179	11,786,447
2023-04-14	260.10	274.45	258.27	270.46	47.961	12,853,097
2023-04-13	262.01	267.74	257.50	262.83	46.608	8,699,373
2023-04-12	270.00	275.67	262.99	264.26	46.861	12,664,528
2023-04-11	268.00	280.00	261.11	273.03	48.417	24,096,020
2023-04-10	249.55	260.98	247.50	259.03	45.934	16,352,140
2023-04-07	251.61	254.49	247.80	248.55	44.076	8,162,116
2023-04-06	249.00	256.00	245.70	253.39	44.934	10,867,069
2023-04-04	255.65	257.00	247.00	249.80	44.297	12,547,113
2023-04-03	258.00	266.28	253.25	257.49	45.661	13,645,651
2023-03-31	254.00	265.49	254.00	257.96	45.744	11,552,447
2023-03-30	251.55	261.80	248.00	257.75	45.707	15,357,044
2023-03-29	251.00	256.80	248.02	252.30	44.741	9,791,242
2023-03-28	259.02	259.85	251.17	251.60	44.616	7,798,814
2023-03-27	255.23	263.60	252.53	259.02	45.932	12,446,813
2023-03-24	250.00	261.77	245.00	257.44	45.652	15,529,644
2023-03-23	257.80	259.80	251.10	251.25	44.554	14,125,109
2023-03-22	268.00	268.69	260.00	260.00	46.106	13,667,003
2023-03-21	268.20	271.50	257.00	266.03	47.175	15,090,357
2023-03-20	265.06	274.80	256.06	268.25	47.569	16,567,538
2023-03-17	270.00	277.00	266.16	267.00	47.347	14,889,529
2023-03-16	301.70	303.91	276.17	276.17	48.973	25,647,151
2023-03-15	311.00	323.38	305.01	306.85	54.414	10,587,446
2023-03-14	327.02	329.98	305.00	313.10	55.522	14,829,992
2023-03-13	329.78	333.26	323.89	326.41	57.883	10,063,387
2023-03-10	330.11	336.50	319.66	333.50	59.140	9,912,559
2023-03-09	334.86	337.80	326.68	332.33	58.932	8,747,352
2023-03-08	333.00	344.65	326.21	331.59	58.801	9,830,707
2023-03-07	330.00	341.80	323.37	334.99	59.404	15,265,911
2023-03-06	305.26	328.80	299.01	326.61	57.918	20,808,118
2023-03-03	308.40	314.00	300.00	303.98	53.905	11,513,517
2023-03-02	318.50	321.90	309.02	310.12	54.994	9,324,419
2023-03-01	330.00	330.00	317.10	318.93	56.556	9,652,718
2023-02-28	327.34	336.00	325.00	330.90	58.679	7,740,511
2023-02-27	326.16	339.86	323.00	326.90	57.969	9,726,282
2023-02-24	327.50	328.58	322.00	327.80	58.129	7,142,947
2023-02-23	311.88	327.97	311.88	326.62	57.920	14,444,922
2023-02-22	316.13	323.80	311.20	314.16	55.710	8,059,351
2023-02-21	313.35	320.00	306.02	318.86	56.544	11,241,421
2023-02-20	293.38	321.33	290.15	314.39	55.751	17,783,485
2023-02-17	307.77	307.77	295.68	295.75	52.446	10,552,531
2023-02-16	306.37	312.60	301.62	309.00	54.795	7,646,276
2023-02-15	310.94	314.43	307.18	308.00	54.618	6,672,473
2023-02-14	318.07	319.74	310.00	312.70	55.451	8,947,345
2023-02-13	316.50	322.98	314.00	319.74	56.700	8,299,747
2023-02-10	317.11	319.00	314.00	316.25	56.081	5,285,857
2023-02-09	315.25	324.97	313.50	318.30	56.444	7,700,217
2023-02-08	321.73	321.98	315.08	316.30	56.090	7,960,785
2023-02-07	322.50	324.88	318.30	321.87	57.077	7,790,516
2023-02-06	328.63	331.12	318.30	322.50	57.189	8,074,179
2023-02-03	329.68	332.60	321.17	327.53	58.081	8,989,511
2023-02-02	333.00	337.00	329.41	331.77	58.833	8,500,748

← NewerPage 15 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.