Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	53.550	53.750	53.080	53.630	36.444	14,922,009
2025-07-18	53.850	53.880	53.300	53.620	36.437	11,874,661
2025-07-17	54.490	55.080	53.400	53.710	36.498	22,339,998
2025-07-16	54.130	55.170	53.900	54.490	37.028	11,011,796
2025-07-15	54.300	54.890	53.870	54.130	36.784	12,753,605
2025-07-14	54.900	55.020	54.210	54.570	37.083	12,388,455
2025-07-11	55.110	55.600	54.340	55.070	37.423	16,724,146
2025-07-10	54.590	56.020	54.500	55.070	37.423	24,286,932
2025-07-09	54.070	56.100	54.040	54.590	37.096	24,301,753
2025-07-08	51.690	55.550	51.360	54.940	37.334	36,610,124
2025-07-07	52.380	52.390	51.450	51.740	35.160	14,055,598
2025-07-04	53.500	53.680	52.390	52.550	35.710	14,786,363
2025-07-03	52.720	53.820	52.380	53.350	36.254	16,791,227
2025-07-02	52.660	52.700	52.060	52.560	35.717	12,374,392
2025-07-01	52.520	52.770	51.910	52.490	35.669	8,779,202
2025-06-30	52.350	52.930	52.140	52.660	35.785	14,574,660
2025-06-27	51.330	52.570	51.300	52.030	35.357	14,177,877
2025-06-26	52.760	52.760	51.270	51.360	34.901	16,721,461
2025-06-25	52.740	53.050	51.950	52.870	35.928	15,476,783
2025-06-24	52.580	52.800	52.000	52.630	35.764	12,458,196
2025-06-23	50.700	52.760	50.330	52.470	35.656	20,171,824
2025-06-20	50.220	51.180	50.200	50.810	34.528	15,907,691
2025-06-19	52.050	52.500	49.880	50.060	34.018	26,473,326
2025-06-18	52.490	53.360	52.000	52.050	35.370	16,140,031
2025-06-17	54.080	54.100	51.610	52.540	35.703	24,029,754
2025-06-16	56.390	57.200	53.110	54.000	36.695	32,877,342
2025-06-13	58.780	58.780	57.080	57.090	38.795	13,104,210
2025-06-12	85.650	85.650	84.300	84.800	39.899	11,925,365
2025-06-11	84.850	85.850	84.170	85.730	40.337	9,864,644
2025-06-10	84.900	85.260	82.600	84.300	39.664	13,218,569
2025-06-09	83.270	85.150	83.270	85.020	40.003	11,073,715
2025-06-06	83.790	84.650	83.030	83.270	39.179	7,714,632
2025-06-05	82.280	83.440	82.120	83.430	39.254	10,014,872
2025-06-04	81.490	81.930	81.040	81.810	38.492	9,898,074
2025-06-03	82.300	82.430	80.590	81.490	38.342	11,159,242
2025-05-30	83.330	83.350	82.360	82.380	38.760	6,491,092
2025-05-29	83.080	83.550	82.620	83.360	39.221	9,401,420
2025-05-28	83.560	84.060	82.860	83.080	39.090	6,629,456
2025-05-27	86.380	86.380	82.800	83.300	39.193	13,084,438
2025-05-26	87.770	88.220	85.770	86.390	40.647	9,255,474
2025-05-23	88.370	88.800	87.550	87.550	41.193	6,894,221
2025-05-22	89.010	89.740	88.410	88.500	41.640	6,457,384
2025-05-21	89.690	90.460	89.030	89.670	42.190	6,705,242
2025-05-20	90.560	90.560	88.800	89.420	42.073	8,536,928
2025-05-19	91.200	92.420	89.500	90.550	42.604	7,403,359
2025-05-16	90.090	92.200	90.010	90.920	42.779	8,185,132
2025-05-15	91.610	91.650	89.600	90.140	42.412	7,060,821
2025-05-14	92.300	92.300	90.520	91.620	43.108	7,305,061
2025-05-13	93.580	94.500	91.800	92.300	43.428	10,680,006
2025-05-12	90.300	93.950	90.300	93.340	43.917	20,234,906
2025-05-09	89.180	90.190	88.610	89.500	42.110	8,525,915
2025-05-08	87.770	90.280	87.200	89.190	41.965	10,492,223
2025-05-07	89.980	90.200	87.000	88.080	41.442	9,387,780
2025-05-06	86.990	88.440	86.100	88.190	41.494	9,991,717
2025-04-30	89.000	90.580	86.200	86.200	40.558	12,906,731
2025-04-29	87.550	89.940	87.520	88.580	41.678	11,274,925
2025-04-28	87.000	87.800	86.200	86.760	40.821	7,636,902
2025-04-25	87.000	87.490	86.140	86.490	40.694	5,131,434
2025-04-24	86.370	87.970	85.610	86.720	40.802	7,978,615
2025-04-23	85.570	87.410	85.510	86.350	40.628	7,697,545

← NewerPage 6 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.