Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	72.990	74.950	72.020	74.380	50.545	18,669,186
2025-10-20	72.500	73.200	71.100	72.940	49.566	21,301,417
2025-10-17	73.980	74.710	71.330	71.550	48.621	26,704,535
2025-10-16	74.610	77.580	74.500	75.100	51.034	24,865,990
2025-10-15	72.500	75.300	69.910	74.600	50.694	27,837,699
2025-10-14	75.030	77.330	73.000	74.100	50.354	26,981,283
2025-10-13	70.510	75.380	70.350	74.800	50.830	31,102,790
2025-10-10	81.000	81.480	75.330	75.660	51.414	32,917,449
2025-10-09	83.240	83.240	80.240	81.800	55.587	37,292,991
2025-09-30	74.930	81.980	74.780	81.000	55.043	45,142,784
2025-09-29	74.310	77.380	74.300	75.500	51.306	41,874,476
2025-09-26	74.000	75.400	72.700	72.900	49.539	25,219,411
2025-09-25	74.190	75.800	73.300	74.760	50.803	36,850,748
2025-09-24	71.310	74.380	69.920	74.190	50.415	44,907,072
2025-09-23	68.940	71.670	68.940	70.790	48.105	36,480,815
2025-09-22	69.600	70.190	68.620	69.340	47.120	20,877,876
2025-09-19	69.490	70.700	69.290	69.500	47.228	20,357,982
2025-09-18	70.000	71.660	68.950	70.110	47.643	35,500,523
2025-09-17	71.000	71.400	69.320	70.340	47.799	41,865,042
2025-09-16	73.010	73.800	70.230	72.160	49.036	39,756,346
2025-09-15	73.720	77.000	72.890	73.020	49.620	46,130,315
2025-09-12	74.470	74.470	72.220	72.920	49.552	34,565,302
2025-09-11	70.800	74.500	69.890	74.490	50.619	50,480,257
2025-09-10	71.160	71.880	69.000	70.150	47.670	49,200,236
2025-09-09	75.020	75.770	72.500	72.880	49.525	41,884,274
2025-09-08	78.010	79.870	73.720	76.500	51.985	65,155,763
2025-09-05	68.010	75.550	68.000	75.550	51.340	62,811,513
2025-09-04	68.190	73.000	67.550	68.680	46.671	57,684,088
2025-09-03	63.000	69.000	62.280	66.850	45.428	48,288,809
2025-09-02	63.750	64.880	61.100	63.180	42.934	32,528,249
2025-09-01	64.720	65.440	63.050	63.740	43.314	28,700,022
2025-08-29	61.700	65.300	61.220	64.650	43.933	38,993,686
2025-08-28	60.570	62.890	60.570	62.190	42.261	31,343,442
2025-08-27	59.900	63.250	59.600	60.550	41.146	34,992,174
2025-08-26	60.000	60.740	59.280	59.980	40.759	36,558,100
2025-08-25	59.000	62.040	58.180	61.930	42.084	43,366,275
2025-08-22	56.570	59.030	56.360	58.510	39.760	35,116,879
2025-08-21	57.150	57.240	56.200	56.570	38.442	22,016,141
2025-08-20	56.750	57.470	56.000	57.360	38.979	24,700,170
2025-08-19	57.080	58.520	56.600	56.800	38.598	32,500,433
2025-08-18	57.490	59.000	56.880	57.120	38.816	36,422,141
2025-08-15	56.800	58.280	56.100	57.510	39.081	43,860,381
2025-08-14	55.800	56.880	55.220	56.050	38.088	46,046,067
2025-08-13	52.110	55.890	52.000	55.610	37.789	61,559,834
2025-08-12	52.480	52.490	51.960	52.070	35.384	16,620,431
2025-08-11	52.970	52.970	52.020	52.500	35.676	20,819,432
2025-08-08	51.490	53.310	51.360	52.500	35.676	28,382,996
2025-08-07	52.310	52.330	51.380	51.600	35.064	14,153,881
2025-08-06	52.250	52.360	51.940	52.330	35.561	9,397,399
2025-08-05	51.550	52.390	51.500	52.250	35.506	12,602,970
2025-08-04	51.920	51.930	51.130	51.550	35.031	9,924,362
2025-08-01	51.110	52.620	51.010	51.950	35.302	19,649,107
2025-07-31	52.210	52.650	51.030	51.100	34.725	19,461,862
2025-07-30	52.960	53.120	52.180	52.390	35.601	14,409,253
2025-07-29	53.120	53.410	52.290	52.950	35.982	16,432,691
2025-07-28	53.770	53.770	52.920	53.110	36.091	15,157,616
2025-07-25	54.280	54.280	53.600	53.710	36.498	11,756,144
2025-07-24	53.190	54.290	53.010	54.290	36.893	20,689,152
2025-07-23	54.200	54.250	53.110	53.150	36.118	20,874,408
2025-07-22	53.620	54.450	53.460	54.060	36.736	16,668,079

← NewerPage 5 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.