Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	267.00	272.00	247.00	252.66	31.797	9,852,217
2022-01-28	266.12	274.62	254.39	260.67	32.805	11,629,970
2022-01-27	274.00	277.00	267.21	268.37	33.774	10,807,577
2022-01-26	271.56	286.98	267.51	272.56	34.301	14,094,095
2022-01-25	271.35	283.49	269.00	270.56	34.050	16,697,208
2022-01-24	245.09	271.37	244.55	271.37	34.152	12,001,099
2022-01-21	236.80	253.30	231.00	246.70	31.047	9,668,184
2022-01-20	240.10	245.21	233.00	236.76	29.796	8,061,380
2022-01-19	251.96	252.98	241.88	243.01	30.582	8,416,791
2022-01-18	250.00	262.19	244.00	254.71	32.055	7,285,939
2022-01-17	250.40	257.35	242.30	251.39	31.637	9,552,802
2022-01-14	237.00	256.11	234.12	250.00	31.462	13,392,988
2022-01-13	242.24	246.41	233.08	238.01	29.953	10,833,570
2022-01-12	235.92	246.00	233.14	244.82	30.810	13,117,748
2022-01-11	238.12	239.52	222.55	235.70	29.662	15,899,922
2022-01-10	234.10	245.00	230.50	234.63	29.528	15,922,534
2022-01-07	237.00	238.25	224.28	232.52	29.262	17,981,232
2022-01-06	231.00	238.89	226.89	236.32	29.741	19,277,447
2022-01-05	241.00	245.19	223.00	231.00	29.071	25,023,623
2022-01-04	270.75	272.78	246.41	246.41	31.010	15,951,044
2021-12-31	263.00	277.76	263.00	273.79	34.456	19,428,254
2021-12-30	256.51	263.74	252.08	254.20	31.991	9,728,323
2021-12-29	258.40	263.74	253.34	257.30	32.381	11,457,783
2021-12-28	237.47	257.80	235.16	255.18	32.114	16,765,154
2021-12-27	233.00	239.66	229.11	236.00	29.700	14,265,591
2021-12-24	247.60	251.80	231.79	235.70	29.662	17,129,817
2021-12-23	246.10	253.98	243.00	250.70	31.550	10,522,027
2021-12-22	251.00	254.98	245.98	247.00	31.085	6,297,720
2021-12-21	245.76	250.00	236.99	249.41	31.388	13,408,920
2021-12-20	245.99	250.48	244.13	247.60	31.160	11,884,313
2021-12-17	253.00	256.02	246.47	247.99	31.209	13,664,017
2021-12-16	265.42	265.86	242.00	255.07	32.100	32,415,297
2021-12-15	278.21	278.47	262.11	263.20	33.123	20,869,094
2021-12-14	288.83	296.83	274.60	278.50	35.049	16,338,665
2021-12-13	288.00	294.88	285.83	290.00	36.496	9,456,796
2021-12-10	277.50	292.90	267.00	290.89	36.608	16,694,850
2021-12-09	283.00	288.66	276.89	280.60	35.313	9,914,368
2021-12-08	279.50	292.00	279.50	287.90	36.232	16,720,345
2021-12-07	279.50	282.01	266.70	274.71	34.572	8,988,362
2021-12-06	278.00	286.99	277.00	279.21	35.138	9,479,048
2021-12-03	271.79	280.85	265.80	279.03	35.115	13,286,437
2021-12-02	275.00	282.66	270.96	271.79	34.204	9,285,978
2021-12-01	284.00	289.89	275.00	278.59	35.060	11,828,773
2021-11-30	284.55	293.99	276.89	282.26	35.522	17,056,934
2021-11-29	275.01	299.00	275.01	290.00	36.496	27,509,128
2021-11-26	266.80	273.00	262.64	272.18	34.253	16,534,861
2021-11-25	275.16	279.87	264.15	266.80	33.576	29,482,683
2021-11-24	318.25	318.50	285.29	285.29	35.903	26,121,387
2021-11-23	305.80	323.80	300.30	316.99	39.893	21,901,036
2021-11-22	287.80	305.82	287.80	305.82	38.487	17,502,847
2021-11-19	271.50	283.83	271.50	278.02	34.988	11,064,285
2021-11-18	288.00	288.00	270.05	277.00	34.860	19,054,643
2021-11-17	274.88	290.22	274.12	290.00	36.496	14,156,612
2021-11-16	290.00	291.49	275.33	276.95	34.854	15,683,846
2021-11-15	310.32	319.28	294.90	296.89	37.363	15,720,599
2021-11-12	295.00	316.00	293.31	312.99	39.389	14,990,049
2021-11-11	296.02	307.98	293.19	293.19	36.898	10,248,101
2021-11-10	303.00	306.66	291.00	299.00	37.629	9,616,143
2021-11-09	301.00	319.01	293.50	310.99	39.138	17,042,302
2021-11-08	300.00	307.80	291.04	302.00	38.006	12,676,710

← NewerPage 20 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.