Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	325.35	360.00	322.07	355.17	62.983	14,721,255
2022-08-01	329.00	335.69	317.11	333.07	59.064	10,531,386
2022-07-29	336.00	356.00	328.08	334.11	59.248	16,586,579
2022-07-28	334.98	336.00	308.00	324.15	57.482	11,392,314
2022-07-27	310.88	325.00	309.15	322.20	57.136	12,339,815
2022-07-26	301.28	317.29	298.88	308.73	54.747	7,886,954
2022-07-25	305.88	307.48	293.34	301.19	53.410	5,901,934
2022-07-22	310.18	310.18	298.25	303.68	53.852	10,402,394
2022-07-21	315.99	318.87	301.00	310.00	54.973	7,504,887
2022-07-20	308.00	320.19	300.89	316.75	56.170	10,674,618
2022-07-19	319.00	326.90	306.08	311.00	55.150	9,412,840
2022-07-18	325.00	328.00	313.56	319.62	56.678	10,991,285
2022-07-15	300.01	328.00	299.31	318.44	56.469	16,031,418
2022-07-14	295.00	305.00	290.00	299.94	53.189	12,937,696
2022-07-13	277.70	301.47	277.70	295.30	52.366	16,305,850
2022-07-12	289.71	298.99	271.50	276.00	48.943	14,429,862
2022-07-11	274.00	299.00	274.00	296.10	52.508	18,597,717
2022-07-08	310.43	310.43	283.19	283.19	50.218	18,444,706
2022-07-07	286.60	314.66	278.20	314.65	55.797	21,893,102
2022-07-06	270.70	288.23	270.70	286.05	50.725	14,442,596
2022-07-05	291.03	291.80	267.01	274.00	48.589	22,903,292
2022-07-04	277.53	300.05	271.99	290.00	51.426	22,692,260
2022-07-01	278.00	284.00	270.00	272.77	48.371	12,277,542
2022-06-30	260.84	285.12	260.84	279.89	49.633	11,519,602
2022-06-29	265.26	271.00	259.20	265.55	47.090	9,929,086
2022-06-28	272.77	274.00	263.56	268.00	47.525	8,730,297
2022-06-27	254.00	275.00	254.00	275.00	48.766	16,533,784
2022-06-24	256.00	261.88	250.00	254.85	45.193	11,662,829
2022-06-23	255.18	257.20	247.68	257.00	45.574	16,628,449
2022-06-22	232.00	258.58	232.00	252.70	44.811	17,145,114
2022-06-21	235.96	237.00	228.80	235.90	41.832	12,788,547
2022-06-20	221.57	238.81	218.88	235.90	41.832	19,028,095
2022-06-17	204.35	217.38	202.80	217.10	38.499	12,759,953
2022-06-16	195.00	208.70	194.00	206.00	36.530	11,476,996
2022-06-15	200.51	203.98	194.00	194.65	34.517	13,821,417
2022-06-14	203.99	203.99	192.23	200.58	35.569	14,182,937
2022-06-13	203.31	207.95	202.00	205.98	36.527	9,002,704
2022-06-10	200.02	210.00	200.00	207.54	36.803	12,519,439
2022-06-09	204.88	204.89	199.30	202.23	35.862	7,297,179
2022-06-08	208.03	208.03	200.92	204.88	36.332	7,728,040
2022-06-07	210.58	216.00	206.08	209.50	37.151	8,362,791
2022-06-06	196.00	211.77	195.00	209.89	37.220	13,164,286
2022-06-02	194.81	199.00	193.11	197.60	35.041	8,548,391
2022-06-01	203.80	204.50	194.06	195.01	34.581	10,567,764
2022-05-31	199.00	205.00	195.33	204.01	36.177	13,217,640
2022-05-30	193.45	202.02	189.89	197.80	35.076	9,838,194
2022-05-27	193.92	196.32	187.05	193.02	34.228	10,208,462
2022-05-26	186.08	200.00	186.08	193.44	34.303	8,749,185
2022-05-25	254.50	263.31	250.00	260.63	32.800	8,642,334
2022-05-24	262.10	266.65	252.76	254.00	31.966	11,675,795
2022-05-23	264.84	268.00	256.16	262.60	33.048	11,043,616
2022-05-20	265.98	265.98	252.00	262.54	33.040	10,093,415
2022-05-19	243.85	266.00	242.39	264.44	33.279	14,797,317
2022-05-18	246.00	253.50	242.00	247.90	31.198	9,871,495
2022-05-17	241.00	246.89	238.00	242.65	30.537	9,783,103
2022-05-16	239.49	245.41	236.00	239.79	30.177	5,968,163
2022-05-13	243.11	245.05	232.10	240.41	30.255	12,266,851
2022-05-12	255.00	255.00	238.38	243.10	30.594	14,617,295
2022-05-11	236.34	258.32	236.00	256.10	32.230	16,352,584
2022-05-10	221.33	245.87	221.02	235.88	29.685	14,736,971

← NewerPage 18 of 21 · 1,217 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.