Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	332.89	335.43	320.00	327.99	58.163	19,355,070
2022-10-31	355.48	359.99	320.96	327.17	58.017	26,374,354
2022-10-28	355.97	370.00	351.00	352.00	62.420	15,967,623
2022-10-27	382.99	394.26	360.00	363.00	64.371	15,326,411
2022-10-26	386.57	386.57	374.00	379.00	67.208	11,224,248
2022-10-25	373.88	393.20	367.38	386.40	68.521	12,019,414
2022-10-24	375.60	381.26	369.00	374.99	66.497	5,985,826
2022-10-21	371.00	384.60	368.00	378.45	67.111	8,763,820
2022-10-20	388.01	388.01	361.00	374.80	66.464	14,592,861
2022-10-19	390.92	404.50	386.70	389.10	68.999	10,834,080
2022-10-18	394.00	409.90	392.85	398.50	70.666	10,750,005
2022-10-17	413.80	414.89	373.39	398.01	70.579	16,534,164
2022-10-14	418.88	424.00	382.26	400.58	71.035	16,643,953
2022-10-13	415.83	430.00	410.01	411.99	73.059	11,509,200
2022-10-12	415.66	421.00	391.90	419.50	74.390	15,892,201
2022-10-11	415.00	427.33	407.60	415.10	73.610	11,453,525
2022-10-10	414.06	430.66	400.00	408.93	72.516	10,535,916
2022-09-30	429.69	436.78	412.00	420.21	74.516	8,291,968
2022-09-29	440.00	440.15	414.08	435.00	77.139	10,518,505
2022-09-28	447.01	454.86	434.00	440.99	78.201	11,082,532
2022-09-27	456.03	456.03	438.00	447.61	79.375	8,962,509
2022-09-26	407.00	453.20	405.00	453.20	80.366	14,696,861
2022-09-23	419.00	426.60	399.59	412.00	73.060	9,454,715
2022-09-22	402.98	429.02	390.01	419.83	74.449	10,762,862
2022-09-21	420.00	428.00	403.80	405.18	71.851	9,492,154
2022-09-20	404.90	429.00	404.90	423.00	75.011	11,988,930
2022-09-19	388.00	403.00	388.00	398.03	70.583	9,628,175
2022-09-16	374.38	398.00	372.00	388.00	68.804	12,836,788
2022-09-15	424.00	428.00	375.78	375.78	66.637	13,604,097
2022-09-14	407.46	425.48	406.13	417.53	74.041	5,830,572
2022-09-13	423.63	425.86	410.00	417.30	74.000	6,182,885
2022-09-09	426.61	429.99	414.16	424.50	75.277	5,968,376
2022-09-08	426.00	452.05	423.98	429.18	76.107	8,330,795
2022-09-07	420.00	438.00	419.01	430.99	76.428	9,240,433
2022-09-06	391.77	427.50	383.00	422.70	74.958	14,539,987
2022-09-05	375.88	395.00	375.00	388.80	68.946	11,429,570
2022-09-02	379.76	382.50	354.00	379.05	67.217	18,268,263
2022-09-01	371.80	384.01	366.12	376.96	66.847	13,171,977
2022-08-31	408.49	413.00	367.41	367.95	65.249	19,874,224
2022-08-30	407.00	418.21	392.76	408.23	72.392	9,350,878
2022-08-29	388.79	415.00	388.00	409.18	72.560	12,071,320
2022-08-26	417.12	421.98	394.59	396.00	70.223	11,027,178
2022-08-25	429.10	429.10	396.00	413.00	73.238	11,922,280
2022-08-24	431.00	448.00	423.82	429.05	76.084	9,701,181
2022-08-23	413.44	431.86	406.42	428.00	75.898	15,298,979
2022-08-22	426.36	428.43	400.81	414.28	73.465	14,802,994
2022-08-19	420.00	439.90	417.00	426.00	75.543	20,950,466
2022-08-18	391.99	411.40	389.00	411.40	72.954	12,103,341
2022-08-17	376.19	388.50	368.99	374.00	66.322	7,968,110
2022-08-16	358.18	381.86	356.20	376.19	66.710	7,745,920
2022-08-15	352.30	366.66	351.63	362.00	64.194	6,193,499
2022-08-12	357.00	361.00	352.10	352.31	62.475	3,833,076
2022-08-11	363.48	369.66	353.64	362.00	64.194	5,996,766
2022-08-10	351.80	370.10	347.00	362.97	64.366	7,462,484
2022-08-09	345.00	361.54	339.22	353.02	62.601	7,719,292
2022-08-08	345.00	350.00	330.09	344.60	61.108	6,661,849
2022-08-05	345.33	352.00	342.10	344.90	61.161	6,032,437
2022-08-04	339.98	349.50	332.00	345.00	61.179	9,337,621
2022-08-03	358.00	363.00	334.26	344.00	61.002	13,930,702
2022-08-02	325.35	360.00	322.07	355.17	62.983	14,721,255

← NewerPage 17 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.