Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	85.480	86.250	83.870	85.180	58.703	16,952,885
2026-01-15	83.000	85.880	83.000	85.100	58.647	13,354,957
2026-01-14	84.480	85.800	82.900	83.700	57.683	16,518,824
2026-01-13	85.850	86.750	83.780	84.850	58.475	16,442,388
2026-01-12	88.500	89.150	85.180	86.370	59.523	20,200,923
2026-01-09	88.500	88.800	86.070	87.000	59.957	16,562,037
2026-01-08	88.240	89.200	87.170	88.730	61.149	12,058,886
2026-01-07	86.950	89.180	86.090	88.240	60.811	13,064,052
2026-01-06	87.140	88.700	85.830	87.110	60.033	11,258,786
2026-01-05	86.550	87.380	86.070	87.130	60.046	9,359,148
2025-12-31	86.300	86.700	84.810	86.200	59.405	9,235,562
2025-12-30	87.000	89.000	86.400	86.400	59.543	9,924,405
2025-12-29	88.500	89.500	87.240	87.350	60.198	10,174,584
2025-12-26	89.800	91.110	88.500	88.500	60.990	12,230,460
2025-12-25	86.680	90.000	85.430	89.780	61.873	13,734,345
2025-12-24	87.010	87.270	85.060	86.680	59.736	12,129,863
2025-12-23	88.190	88.190	84.390	86.860	59.860	14,216,546
2025-12-22	88.000	88.940	87.200	88.170	60.763	10,149,685
2025-12-19	88.130	88.690	86.670	87.850	60.543	8,898,183
2025-12-18	88.770	89.300	87.410	87.590	60.363	10,093,228
2025-12-17	89.800	90.010	88.000	89.440	61.638	11,765,565
2025-12-16	91.600	91.600	88.010	89.300	61.542	15,271,929
2025-12-15	90.990	94.990	90.990	92.210	63.547	17,772,035
2025-12-12	88.720	92.170	88.720	90.900	62.644	14,736,149
2025-12-11	88.000	94.300	87.970	88.710	61.135	19,205,895
2025-12-10	87.000	88.380	84.910	88.000	60.646	11,250,461
2025-12-09	85.000	88.700	84.600	87.000	59.957	14,719,700
2025-12-08	85.510	86.280	84.350	85.040	58.606	10,315,393
2025-12-05	84.130	85.550	82.410	85.330	58.806	12,157,637
2025-12-04	83.800	84.370	82.700	83.810	57.758	8,141,254
2025-12-03	82.490	84.850	81.600	84.110	57.965	14,644,893
2025-12-02	81.460	84.390	81.210	82.790	57.055	15,576,621
2025-12-01	81.040	82.660	80.330	81.680	56.290	14,037,513
2025-11-28	77.010	81.000	76.960	81.000	55.822	16,878,379
2025-11-27	79.360	80.700	77.800	77.890	53.679	10,257,137
2025-11-26	79.330	79.980	78.310	78.880	54.361	9,087,185
2025-11-25	78.880	81.430	78.880	79.010	54.450	13,734,880
2025-11-24	76.740	79.000	75.050	79.000	54.444	17,487,415
2025-11-21	75.100	78.880	75.100	76.400	52.652	19,282,789
2025-11-20	80.500	80.590	78.030	78.100	53.823	13,372,970
2025-11-19	80.590	81.720	79.500	79.770	54.974	11,980,857
2025-11-18	83.660	85.500	80.520	80.910	55.760	21,711,197
2025-11-17	82.000	83.900	80.180	83.750	57.717	17,949,594
2025-11-14	81.700	85.500	81.380	82.700	56.993	18,641,217
2025-11-13	80.960	84.800	80.910	83.850	57.786	24,376,371
2025-11-12	82.100	82.500	79.140	80.950	55.787	23,649,287
2025-11-11	85.480	86.980	82.680	82.800	57.062	23,971,987
2025-11-10	87.760	88.580	83.530	84.070	57.938	30,197,965
2025-11-07	86.160	88.600	85.140	87.810	60.515	32,873,520
2025-11-06	82.000	88.700	81.050	86.250	59.440	55,182,321
2025-11-05	76.430	82.990	76.180	80.710	55.622	38,800,941
2025-11-04	81.650	83.130	79.180	79.430	53.976	47,709,957
2025-11-03	74.070	80.580	73.780	80.100	54.432	41,042,677
2025-10-31	73.920	75.000	73.550	74.480	50.612	23,289,757
2025-10-30	77.010	77.500	73.000	74.730	50.782	51,559,576
2025-10-29	77.010	81.160	76.910	80.750	54.873	29,300,150
2025-10-28	77.780	78.600	76.260	77.270	52.508	14,524,238
2025-10-27	80.100	80.100	77.170	77.780	52.855	21,579,948
2025-10-24	76.500	79.670	76.420	78.600	53.412	31,429,714
2025-10-23	73.000	76.900	72.660	76.880	52.243	25,329,213

← NewerPage 4 of 21 · 1,216 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.