Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	85.570	87.410	85.510	86.350	40.628	7,697,545
2025-04-22	84.820	86.000	84.260	85.560	40.257	7,475,522
2025-04-21	84.050	85.000	83.610	84.940	39.965	5,126,450
2025-04-18	84.220	84.690	83.910	84.410	39.715	4,231,630
2025-04-17	84.170	84.910	83.830	84.350	39.687	5,993,854
2025-04-16	84.800	84.960	83.450	84.960	39.974	6,898,067
2025-04-15	88.000	88.260	84.000	84.800	39.899	13,991,411
2025-04-14	86.650	87.880	86.230	86.710	40.798	8,981,074
2025-04-11	86.110	87.000	84.030	86.190	40.553	11,074,674
2025-04-10	86.000	87.550	85.470	86.100	40.511	17,206,389
2025-04-09	80.020	82.290	78.180	82.000	38.582	19,770,533
2025-04-08	84.000	84.280	78.080	82.000	38.582	19,941,920
2025-04-07	83.500	87.400	82.800	82.800	38.958	11,840,195
2025-04-03	93.430	93.430	91.020	92.000	43.287	9,195,696
2025-04-02	93.700	95.990	93.500	94.800	44.604	10,655,545
2025-04-01	91.170	95.850	91.110	93.510	43.997	12,950,280
2025-03-31	97.310	98.870	91.030	91.460	43.033	19,493,756
2025-03-28	98.000	100.51	97.010	97.300	45.780	13,032,437
2025-03-27	98.970	99.490	97.240	98.000	46.110	11,259,757
2025-03-26	94.180	99.500	94.000	99.500	46.815	25,884,694
2025-03-25	94.050	97.990	93.670	94.150	44.298	17,149,419
2025-03-24	90.300	93.700	90.210	93.670	44.072	15,021,590
2025-03-21	92.820	93.960	90.110	90.300	42.487	8,831,959
2025-03-20	93.010	94.450	92.700	93.120	43.814	9,991,407
2025-03-19	90.520	94.800	90.120	93.670	44.072	19,555,596
2025-03-18	90.980	91.500	89.600	91.010	42.821	9,875,991
2025-03-17	89.680	93.200	89.600	91.160	42.891	15,075,242
2025-03-14	87.870	89.590	87.280	89.150	41.946	10,861,890
2025-03-13	89.230	89.770	86.900	87.910	41.362	8,434,707
2025-03-12	90.100	90.870	89.440	89.670	42.190	8,653,145
2025-03-11	89.200	89.230	86.470	89.230	41.983	12,358,783
2025-03-10	90.000	90.790	89.110	90.050	42.369	8,674,681
2025-03-07	89.800	90.960	89.360	90.020	42.355	11,884,044
2025-03-06	90.390	91.010	89.050	90.600	42.628	13,572,096
2025-03-05	94.000	94.400	90.000	90.380	42.524	14,214,894
2025-03-04	95.000	96.000	92.950	94.410	44.421	8,439,487
2025-03-03	92.610	97.320	92.500	94.200	44.322	20,071,648
2025-02-28	91.200	95.160	91.100	92.550	43.545	18,213,100
2025-02-27	92.870	93.340	90.810	91.710	43.150	11,004,145
2025-02-26	92.100	94.350	91.730	93.340	43.917	15,304,536
2025-02-25	91.280	94.450	90.740	92.080	43.324	17,318,022
2025-02-24	88.400	93.400	87.600	91.840	43.211	25,245,593
2025-02-21	90.000	90.200	87.100	88.480	41.630	20,806,574
2025-02-20	90.510	92.450	89.610	90.360	42.515	9,270,937
2025-02-19	91.000	93.270	89.600	91.230	42.924	15,300,614
2025-02-18	94.380	94.490	90.100	90.680	42.666	12,265,905
2025-02-17	94.480	94.860	92.000	92.500	43.522	11,340,587
2025-02-14	92.060	94.560	92.020	94.350	44.392	12,696,029
2025-02-13	94.470	94.600	92.500	92.500	43.522	10,471,938
2025-02-12	95.070	95.600	93.780	94.820	44.614	11,600,363
2025-02-11	94.600	96.200	94.410	95.500	44.933	12,382,192
2025-02-10	96.830	96.900	93.070	94.890	44.646	20,466,414
2025-02-07	89.360	98.280	89.000	97.240	45.752	32,492,152
2025-02-06	88.230	89.800	87.560	89.350	42.040	12,259,719
2025-02-05	85.170	90.500	83.500	89.100	41.922	23,606,355
2025-01-27	87.490	87.990	84.800	84.860	39.927	13,385,796
2025-01-24	87.820	88.500	86.580	87.550	41.193	13,863,136
2025-01-23	86.510	89.400	85.380	88.580	41.678	20,968,483
2025-01-22	86.620	87.150	83.500	86.300	40.605	20,208,979
2025-01-21	89.510	90.150	86.320	86.980	40.925	14,735,285

← NewerPage 7 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.