Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	82.000	83.270	79.470	80.150	78.503	12,570,630
2026-07-16	84.900	87.500	82.160	82.620	80.923	13,050,629
2026-07-15	86.300	89.190	84.950	85.400	83.646	15,498,935
2026-07-14	84.190	85.700	83.040	85.700	83.939	14,328,196
2026-07-13	84.500	87.850	83.000	84.180	82.451	21,855,729
2026-07-10	85.980	88.300	83.840	84.000	82.274	19,783,760
2026-07-09	91.000	91.000	83.160	86.190	84.419	35,809,190
2026-07-08	96.150	96.480	89.240	89.570	87.730	20,422,280
2026-07-07	96.100	98.150	95.200	96.490	94.508	10,422,500
2026-07-06	96.000	99.220	95.610	96.120	94.145	13,596,409
2026-07-03	94.570	97.970	93.780	96.440	94.459	13,894,469
2026-07-02	99.470	100.96	94.500	94.660	92.715	18,034,683
2026-07-01	104.50	104.56	97.000	101.50	99.415	24,657,167
2026-06-30	105.00	107.12	101.79	106.18	104.00	20,551,370
2026-06-29	97.760	104.86	97.640	104.27	102.13	29,683,791
2026-06-26	99.300	100.45	96.360	96.490	94.508	15,572,676
2026-06-25	99.280	100.20	97.500	99.320	97.280	19,326,915
2026-06-24	102.00	102.56	99.000	99.750	97.701	18,070,380
2026-06-23	109.50	109.55	101.03	101.44	99.356	26,546,877
2026-06-22	105.10	110.36	104.10	109.00	106.76	29,838,255
2026-06-18	103.00	106.00	101.30	103.20	101.08	18,295,718
2026-06-17	101.48	103.79	100.00	103.08	100.96	17,811,676
2026-06-16	102.81	105.91	100.66	102.42	100.32	22,442,432
2026-06-15	102.28	102.49	94.000	100.96	98.886	31,333,904
2026-06-12	103.00	105.91	100.57	103.79	101.66	27,863,708
2026-06-11	103.70	105.00	98.730	101.20	99.121	16,738,252
2026-06-10	103.35	104.66	99.700	103.70	101.57	16,121,632
2026-06-09	105.00	105.00	100.75	103.87	101.74	13,137,827
2026-06-08	101.66	105.49	100.77	102.17	100.07	16,065,980
2026-06-05	112.28	112.60	103.60	104.91	102.75	24,785,930
2026-06-04	114.02	115.56	111.10	112.28	109.97	16,973,114
2026-06-03	109.00	119.48	109.00	115.33	112.96	24,795,441
2026-06-02	113.70	114.20	107.61	111.10	108.82	19,768,657
2026-06-01	116.33	122.36	113.05	114.00	111.66	24,904,119
2026-05-29	121.81	122.60	115.00	115.64	113.26	18,714,300
2026-05-28	122.40	123.66	118.60	121.81	119.31	17,938,912
2026-05-27	118.45	126.90	117.60	122.40	119.89	23,781,883
2026-05-26	117.00	121.26	114.65	116.06	113.68	21,377,556
2026-05-25	118.29	119.67	114.06	118.36	115.93	17,480,615
2026-05-22	119.25	124.66	118.47	120.70	118.22	17,922,057
2026-05-21	169.81	174.56	164.02	168.65	116.23	22,834,344
2026-05-20	157.21	173.39	157.21	169.70	116.95	36,592,561
2026-05-19	159.48	167.10	156.00	157.63	108.63	18,169,204
2026-05-18	150.00	159.87	146.50	159.29	109.78	21,760,508
2026-05-15	150.60	153.62	147.43	150.33	103.60	20,855,940
2026-05-14	159.71	159.99	150.80	151.18	104.19	18,809,655
2026-05-13	158.02	160.88	156.08	158.87	109.49	14,488,398
2026-05-12	161.59	162.50	157.54	158.82	109.45	14,674,515
2026-05-11	150.58	164.55	149.00	161.57	111.35	23,897,892
2026-05-08	152.33	155.97	149.54	151.27	104.25	15,042,588
2026-05-07	158.00	159.00	152.78	154.34	106.36	20,647,566
2026-05-06	152.26	159.93	147.55	159.25	109.75	21,928,235
2026-04-30	150.00	155.80	148.00	150.63	103.81	21,056,287
2026-04-29	139.00	149.46	138.91	147.63	101.74	23,776,019
2026-04-28	139.81	142.56	138.88	139.97	96.461	13,526,205
2026-04-27	144.00	145.86	140.01	140.70	96.964	22,891,415
2026-04-24	147.30	149.50	142.60	146.82	101.18	16,159,273
2026-04-23	146.51	151.77	144.52	148.80	102.55	21,782,366
2026-04-22	143.54	145.76	140.98	145.20	100.07	15,507,907
2026-04-21	143.50	144.97	141.08	143.01	98.556	12,883,501

← NewerPage 2 of 21 · 1,215 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.