Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	348.16	351.99	327.01	335.80	59.548	16,105,782
2023-01-31	334.92	354.25	333.06	348.71	61.837	13,891,751
2023-01-30	331.00	343.78	330.00	335.52	59.498	11,166,676
2023-01-20	322.29	329.43	320.47	327.15	58.014	9,954,685
2023-01-19	334.01	335.00	321.46	326.31	57.865	9,381,970
2023-01-18	335.00	336.77	328.55	335.05	59.415	8,347,030
2023-01-17	311.87	338.88	308.26	335.98	59.580	19,925,162
2023-01-16	311.86	317.49	306.30	312.20	55.363	15,019,272
2023-01-13	320.49	321.50	306.66	311.86	55.302	11,263,603
2023-01-12	324.27	327.90	319.00	319.43	56.645	9,961,551
2023-01-11	344.88	345.83	320.53	325.00	57.632	16,759,110
2023-01-10	339.58	347.88	334.71	344.00	61.002	17,857,124
2023-01-09	357.00	357.19	323.50	329.54	58.438	24,265,820
2023-01-06	325.30	359.00	323.10	352.15	62.447	18,691,957
2023-01-05	316.71	330.50	308.98	328.91	58.326	15,025,085
2023-01-04	329.97	332.80	312.21	317.00	56.214	16,841,708
2023-01-03	332.00	334.86	322.00	326.20	57.845	16,195,839
2022-12-30	329.66	342.18	325.00	331.20	58.732	10,827,546
2022-12-29	332.98	343.88	327.00	328.36	58.228	9,356,514
2022-12-28	325.03	331.93	318.38	328.77	58.301	10,371,011
2022-12-27	325.40	331.00	315.00	330.90	58.679	12,218,059
2022-12-26	300.41	328.00	298.80	327.47	58.071	12,127,800
2022-12-23	311.00	315.68	298.45	300.95	53.368	11,796,078
2022-12-22	319.00	321.49	308.00	313.07	55.517	5,498,910
2022-12-21	325.31	325.87	315.20	316.82	56.182	6,574,297
2022-12-20	316.11	332.65	314.08	325.95	57.801	9,298,409
2022-12-19	320.30	329.50	316.95	318.50	56.480	7,042,148
2022-12-16	327.00	329.51	320.01	322.22	57.140	8,583,045
2022-12-15	327.98	332.80	322.95	332.70	58.998	9,110,458
2022-12-14	335.18	339.20	323.88	325.11	57.652	12,435,186
2022-12-13	352.22	353.22	335.02	337.33	59.819	11,221,417
2022-12-12	353.65	355.00	343.00	351.00	62.243	11,977,841
2022-12-09	356.64	366.00	349.13	354.69	62.897	19,304,072
2022-12-08	348.70	369.99	345.51	355.69	63.075	9,565,644
2022-12-07	342.77	352.60	342.01	348.70	61.835	10,433,590
2022-12-06	335.92	353.50	335.92	345.50	61.268	12,684,458
2022-12-05	361.88	361.88	335.07	339.00	60.115	19,610,881
2022-12-02	360.68	377.38	355.36	368.80	65.400	9,952,779
2022-12-01	358.29	369.00	346.10	363.00	64.371	11,799,867
2022-11-30	345.02	363.00	345.00	363.00	64.371	11,368,709
2022-11-29	380.52	381.37	348.00	349.54	61.984	16,445,007
2022-11-28	363.60	385.50	355.51	379.96	67.379	15,855,745
2022-11-25	375.00	377.00	358.00	364.43	64.625	8,958,711
2022-11-24	373.70	385.58	370.02	377.28	66.903	11,419,035
2022-11-23	354.10	376.50	348.97	372.60	66.073	11,803,211
2022-11-22	362.00	363.00	343.50	353.08	62.612	8,924,378
2022-11-21	358.90	372.00	356.60	361.18	64.048	7,836,712
2022-11-18	345.90	372.00	340.37	364.40	64.619	13,503,481
2022-11-17	349.65	355.54	336.88	347.17	61.564	9,752,173
2022-11-16	359.00	363.00	350.00	354.50	62.864	7,706,006
2022-11-15	356.49	365.00	346.60	356.30	63.183	14,973,589
2022-11-14	374.96	378.00	352.50	359.00	63.662	12,985,240
2022-11-11	378.88	385.88	374.99	377.52	66.946	9,063,427
2022-11-10	381.00	384.31	360.02	366.66	65.020	11,686,354
2022-11-09	389.84	390.93	377.02	381.20	67.599	6,214,308
2022-11-08	393.90	397.33	381.25	386.07	68.462	11,684,813
2022-11-07	387.00	398.60	385.58	394.60	69.975	9,472,911
2022-11-04	373.50	391.00	372.50	387.00	68.627	14,416,848
2022-11-03	344.00	383.38	342.21	373.61	66.253	23,512,365
2022-11-02	324.60	349.52	324.00	348.53	61.805	20,244,027

← NewerPage 16 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.