Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	221.00	229.00	218.00	226.95	28.561	8,261,787
2022-05-06	216.00	229.00	211.38	218.90	27.548	7,181,580
2022-05-05	225.19	228.69	215.01	221.56	27.883	11,506,256
2022-04-29	208.49	231.48	202.00	221.00	27.813	18,821,210
2022-04-28	202.00	216.80	200.00	211.00	26.554	18,924,975
2022-04-27	180.89	202.33	179.00	202.33	25.463	9,940,437
2022-04-26	179.83	189.00	176.00	183.94	23.149	13,042,798
2022-04-25	186.50	190.95	178.00	178.10	22.414	9,545,639
2022-04-22	190.00	194.49	186.36	190.19	23.935	8,582,299
2022-04-21	196.98	202.22	190.32	191.43	24.091	9,260,289
2022-04-20	201.49	206.80	197.46	197.72	24.883	11,757,245
2022-04-19	208.18	219.15	202.62	204.00	25.673	22,384,731
2022-04-18	190.00	207.00	184.55	204.10	25.686	17,653,107
2022-04-15	177.73	194.85	173.50	191.54	24.105	13,623,101
2022-04-14	182.07	184.70	175.99	179.55	22.596	8,974,207
2022-04-13	189.00	189.00	181.79	182.60	22.980	6,451,057
2022-04-12	184.08	192.36	183.28	186.19	23.432	14,107,717
2022-04-11	190.73	191.93	180.26	184.34	23.199	17,850,154
2022-04-08	199.00	203.85	195.00	195.84	24.646	9,545,922
2022-04-07	199.96	204.90	195.11	200.60	25.245	10,655,138
2022-04-06	211.40	211.40	198.29	202.60	25.497	11,206,475
2022-04-01	209.68	215.26	209.65	211.45	26.611	8,517,451
2022-03-31	223.00	223.00	209.29	212.85	26.787	17,878,629
2022-03-30	217.00	229.17	215.26	223.90	28.177	13,022,938
2022-03-29	214.74	219.80	208.00	214.88	27.042	14,663,155
2022-03-28	224.73	229.46	214.74	214.74	27.025	22,697,699
2022-03-25	251.99	251.99	237.77	238.60	30.027	9,276,242
2022-03-24	259.00	259.00	243.28	249.84	31.442	9,839,217
2022-03-23	255.58	265.99	252.05	260.16	32.741	9,140,849
2022-03-22	262.30	267.26	250.00	255.00	32.091	11,635,910
2022-03-21	256.00	267.88	254.00	265.22	33.378	8,481,819
2022-03-18	261.39	265.74	252.01	258.62	32.547	12,697,586
2022-03-17	284.50	287.00	263.60	265.65	33.432	19,187,056
2022-03-16	272.00	281.50	261.38	280.00	35.238	12,192,641
2022-03-15	264.88	281.00	261.11	267.46	33.659	10,389,517
2022-03-14	269.26	272.98	260.99	267.00	33.602	7,010,685
2022-03-11	276.30	282.58	260.00	273.08	34.367	14,256,366
2022-03-10	278.00	286.00	269.00	281.30	35.401	13,973,271
2022-03-09	275.00	282.00	255.50	267.00	33.602	18,723,807
2022-03-08	286.56	298.60	264.00	271.50	34.168	18,021,283
2022-03-07	282.99	294.88	275.00	284.06	35.749	9,447,980
2022-03-04	284.90	292.50	280.00	283.00	35.615	6,635,159
2022-03-03	282.00	294.50	275.01	287.60	36.194	9,843,442
2022-03-02	286.76	289.24	269.01	284.93	35.858	12,055,789
2022-03-01	288.58	298.04	281.14	287.59	36.193	9,707,364
2022-02-28	272.95	296.70	271.95	287.00	36.119	13,073,763
2022-02-25	272.86	281.18	268.88	272.95	34.350	9,605,618
2022-02-24	268.66	274.79	261.20	267.21	33.628	11,554,640
2022-02-23	265.00	275.00	262.00	269.96	33.974	11,449,976
2022-02-22	249.00	275.00	248.88	267.38	33.649	15,798,142
2022-02-21	258.14	259.80	246.45	254.50	32.028	9,770,137
2022-02-18	253.50	264.72	248.30	258.00	32.469	14,131,304
2022-02-17	234.09	254.94	231.10	254.52	32.031	16,662,661
2022-02-16	226.30	235.00	222.26	233.12	29.338	13,577,754
2022-02-15	210.79	226.66	207.00	226.30	28.480	16,795,310
2022-02-14	210.57	215.50	206.00	209.32	26.343	12,668,322
2022-02-11	218.88	222.70	210.51	215.50	27.120	14,402,270
2022-02-10	231.00	231.23	218.00	221.82	27.916	12,936,972
2022-02-09	234.74	235.00	222.91	232.03	29.201	12,868,812
2022-02-08	256.37	256.37	227.39	233.88	29.433	14,025,976

← NewerPage 19 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.