Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	143.98	147.99	142.43	143.07	98.598	19,531,687
2026-04-17	139.00	144.72	138.20	143.99	99.232	26,018,616
2026-04-16	137.50	143.43	135.18	139.99	96.475	27,721,948
2026-04-15	143.00	143.00	135.53	136.30	93.932	29,409,871
2026-04-14	148.00	149.80	142.08	144.50	99.583	30,662,326
2026-04-13	139.60	153.56	137.21	146.94	101.26	58,994,716
2026-04-10	136.00	139.60	135.76	139.60	96.206	17,888,151
2026-04-09	122.40	129.85	122.38	126.91	87.461	20,730,676
2026-04-08	124.95	125.60	120.00	123.30	84.973	18,085,219
2026-04-07	122.50	126.98	121.89	124.65	85.904	12,577,640
2026-04-03	124.32	125.00	119.88	121.90	84.008	18,266,752
2026-04-02	128.20	129.00	122.30	123.00	84.766	24,243,555
2026-04-01	130.00	135.49	126.89	127.04	87.551	24,531,214
2026-03-31	129.00	136.88	125.68	131.46	90.597	21,367,987
2026-03-30	131.10	134.20	126.35	130.13	89.680	19,414,987
2026-03-27	129.10	132.76	126.91	129.83	89.473	21,098,903
2026-03-26	126.88	134.50	126.70	131.25	90.452	26,563,500
2026-03-25	133.06	134.00	126.50	130.50	89.935	36,070,813
2026-03-24	135.63	136.00	128.88	135.08	93.091	27,223,861
2026-03-23	133.67	141.99	133.30	136.99	94.408	38,409,166
2026-03-20	128.50	140.81	128.50	140.70	96.964	47,417,960
2026-03-19	128.01	133.60	127.25	128.01	88.219	18,316,110
2026-03-18	126.00	128.39	123.55	127.88	88.130	18,265,058
2026-03-17	132.00	132.65	124.99	125.94	86.792	23,188,849
2026-03-16	135.18	136.90	128.80	130.00	89.590	24,008,849
2026-03-13	138.71	140.22	133.20	134.14	92.444	29,269,767
2026-03-12	135.18	139.97	129.99	135.99	93.719	46,813,771
2026-03-11	119.01	131.88	119.00	131.88	90.886	19,519,819
2026-03-10	120.50	122.00	116.50	119.89	82.623	22,672,703
2026-03-09	115.99	126.50	114.78	124.50	85.800	34,005,697
2026-03-06	119.36	119.49	113.00	115.94	79.901	19,522,252
2026-03-05	124.00	125.01	119.01	120.40	82.975	20,175,500
2026-03-04	120.99	127.98	118.00	123.21	84.911	22,474,219
2026-03-03	121.39	126.45	121.39	121.96	84.050	37,344,350
2026-03-02	102.68	114.95	102.68	114.95	79.219	22,390,326
2026-02-27	98.300	104.66	97.500	104.50	72.017	19,749,357
2026-02-26	98.460	102.05	96.510	98.330	67.765	21,016,889
2026-02-25	92.540	100.64	91.290	98.460	67.855	15,457,057
2026-02-24	94.600	96.000	92.110	92.270	63.589	9,138,910
2026-02-13	96.690	96.690	94.100	94.600	65.194	7,127,981
2026-02-12	96.600	97.460	95.700	96.700	66.642	5,868,895
2026-02-11	96.110	97.880	95.500	96.600	66.573	10,266,867
2026-02-10	93.020	96.200	92.770	95.220	65.622	14,387,583
2026-02-09	88.300	93.880	87.400	93.140	64.188	17,359,732
2026-02-06	85.810	88.770	84.600	87.070	60.005	12,503,078
2026-02-05	89.500	89.690	85.700	86.540	59.640	12,155,537
2026-02-04	88.000	90.490	87.550	90.350	62.265	13,566,305
2026-02-03	83.600	88.820	83.330	88.400	60.922	17,743,936
2026-02-02	83.500	85.410	83.120	83.210	57.345	9,969,345
2026-01-30	85.510	86.350	83.300	83.970	57.869	12,032,249
2026-01-29	89.520	90.380	85.900	86.360	59.516	15,368,550
2026-01-28	94.350	94.350	89.180	90.500	62.369	19,098,927
2026-01-27	93.740	96.440	91.290	94.350	65.022	17,928,020
2026-01-26	91.570	95.720	91.570	93.930	64.733	31,120,030
2026-01-23	87.350	89.440	87.280	88.520	61.004	20,980,562
2026-01-22	85.790	87.650	85.380	87.100	60.026	14,752,045
2026-01-21	84.130	86.360	84.050	85.310	58.792	12,137,713
2026-01-20	85.890	86.770	84.000	84.730	58.392	10,250,941
2026-01-19	85.350	87.500	84.780	85.850	59.164	15,879,714
2026-01-16	85.480	86.250	83.870	85.180	58.703	16,952,885

← NewerPage 3 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.