Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	87.000	90.320	87.000	89.500	42.110	18,646,640
2025-01-17	88.100	89.200	84.890	86.390	40.647	15,296,341
2025-01-16	86.010	89.800	86.010	88.820	41.790	14,576,821
2025-01-15	87.100	88.430	85.550	86.450	40.675	11,167,049
2025-01-14	85.580	88.000	83.780	87.550	41.193	13,341,680
2025-01-13	85.000	87.210	84.250	84.810	39.904	11,567,884
2025-01-10	90.180	91.030	85.850	85.910	40.421	15,822,513
2025-01-09	91.200	92.750	90.020	90.180	42.430	12,725,472
2025-01-08	90.060	93.410	89.860	92.370	43.461	17,737,851
2025-01-07	88.800	91.670	88.020	90.600	42.628	14,064,223
2025-01-06	85.010	91.400	84.300	89.780	42.242	28,344,847
2025-01-03	82.860	86.800	82.500	85.050	40.017	17,779,608
2025-01-02	85.090	85.480	82.100	83.070	39.085	14,788,080
2024-12-31	85.550	88.210	84.560	84.800	39.899	15,312,613
2024-12-30	83.000	85.990	82.500	84.850	39.923	16,615,433
2024-12-27	84.180	84.230	82.190	83.100	39.099	10,967,399
2024-12-26	84.000	85.200	83.030	84.230	39.631	14,283,650
2024-12-25	82.580	86.230	80.070	84.630	39.819	27,776,445
2024-12-24	80.510	84.920	80.280	84.240	39.636	17,877,732
2024-12-23	82.020	83.000	79.720	80.500	37.876	14,401,466
2024-12-20	85.000	86.490	82.510	82.720	38.920	13,073,699
2024-12-19	83.690	85.880	83.600	85.780	40.360	7,159,205
2024-12-18	86.490	86.490	83.960	84.500	39.758	8,466,674
2024-12-17	85.560	88.290	85.500	86.870	40.308	11,342,045
2024-12-16	85.190	86.800	84.570	85.990	39.900	9,753,904
2024-12-13	85.700	86.870	85.030	85.220	39.543	9,115,732
2024-12-12	85.000	86.340	84.410	86.060	39.933	8,626,702
2024-12-11	85.290	85.820	84.960	85.000	39.441	6,603,679
2024-12-10	87.200	87.890	85.460	85.680	39.756	10,680,696
2024-12-09	87.640	88.200	85.300	85.480	39.663	11,217,409
2024-12-06	86.400	88.480	84.580	87.690	40.689	12,201,390
2024-12-05	86.080	87.140	85.130	86.390	40.086	6,814,916
2024-12-04	87.850	88.200	86.060	86.320	40.053	8,967,354
2024-12-03	86.500	89.290	86.030	88.390	41.014	15,212,759
2024-12-02	85.100	86.490	83.800	86.490	40.132	13,188,016
2024-11-29	85.500	86.790	85.180	86.260	40.025	11,338,149
2024-11-28	87.000	87.370	85.200	85.630	39.733	11,437,670
2024-11-27	84.790	87.510	83.200	87.500	40.601	12,399,416
2024-11-26	86.200	87.470	84.680	85.160	39.515	10,005,627
2024-11-25	88.010	88.770	84.840	86.150	39.974	15,652,612
2024-11-22	91.000	91.700	88.280	88.390	41.014	13,011,995
2024-11-21	93.800	94.100	91.330	91.920	42.652	14,784,293
2024-11-20	95.140	96.160	92.480	93.840	43.543	19,599,070
2024-11-19	93.000	98.590	93.000	96.570	44.809	24,162,607
2024-11-18	93.700	94.200	89.100	91.350	42.387	18,786,337
2024-11-15	94.190	97.950	92.370	94.520	43.858	26,927,195
2024-11-14	91.000	98.270	91.000	95.910	44.503	46,270,731
2024-11-13	87.760	90.500	87.100	90.210	41.858	13,366,574
2024-11-12	90.470	91.400	88.000	88.650	41.134	16,237,596
2024-11-11	88.070	91.250	86.880	90.530	42.007	17,424,131
2024-11-08	90.120	91.800	88.500	88.790	41.199	18,349,020
2024-11-07	90.500	90.680	87.540	90.100	41.807	21,965,404
2024-11-06	94.000	95.850	92.560	93.120	43.208	22,779,960
2024-11-05	94.250	95.200	93.000	94.580	43.886	20,776,703
2024-11-04	91.800	95.750	91.470	94.560	43.877	16,281,426
2024-11-01	94.000	94.940	90.410	91.610	42.508	18,309,831
2024-10-31	94.030	97.670	92.980	94.600	43.895	27,445,288
2024-10-30	91.900	95.920	88.220	94.030	43.631	29,589,492
2024-10-29	92.000	93.960	88.600	90.000	41.761	18,416,849
2024-10-28	92.600	92.800	89.530	91.060	42.253	21,233,763

← NewerPage 8 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.