Ningbo Deye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	85.510	93.760	85.510	93.420	43.348	34,912,258
2024-10-24	90.000	90.000	86.010	87.020	40.378	22,157,666
2024-10-23	86.240	92.970	86.240	91.400	42.410	38,755,405
2024-10-22	83.400	84.860	82.000	84.550	39.232	21,750,270
2024-10-21	86.000	86.330	83.020	83.400	38.698	43,711,210
2024-10-18	81.830	89.000	81.800	86.750	40.253	35,043,298
2024-10-17	86.050	86.300	80.600	82.980	38.503	36,554,809
2024-10-16	92.370	93.360	85.190	86.000	39.905	31,070,451
2024-10-15	94.550	97.300	92.600	94.400	43.802	11,641,451
2024-10-14	94.640	96.160	92.100	95.200	44.173	13,562,821
2024-10-11	98.100	98.580	93.130	94.750	43.965	12,245,305
2024-10-10	97.880	102.00	97.400	98.020	45.482	19,522,621
2024-10-09	105.00	106.30	98.000	98.140	45.538	22,954,602
2024-10-08	111.80	111.80	99.990	108.73	50.452	31,907,445
2024-09-30	95.300	102.30	90.360	101.68	47.180	29,477,966
2024-09-27	87.380	95.000	86.830	93.280	43.283	13,371,149
2024-09-26	83.860	87.420	80.690	87.400	40.554	22,054,837
2024-09-25	84.940	87.360	83.830	84.190	39.065	18,197,384
2024-09-24	82.510	86.580	82.510	84.870	39.380	20,651,994
2024-09-23	91.000	91.000	82.990	82.990	38.508	25,810,356
2024-09-20	92.430	93.000	87.580	92.210	42.786	14,673,496
2024-09-19	93.980	95.400	92.200	93.080	43.190	11,622,852
2024-09-18	89.900	95.000	89.150	93.640	43.450	10,919,289
2024-09-13	92.220	92.550	90.030	90.030	41.775	8,680,559
2024-09-12	92.300	95.670	91.700	91.900	42.642	13,226,995
2024-09-11	88.860	93.910	88.200	92.350	42.851	16,874,837
2024-09-10	85.950	89.380	84.880	88.790	41.199	10,973,269
2024-09-09	85.200	86.000	84.680	85.880	39.849	6,146,444
2024-09-06	87.680	88.600	85.400	85.580	39.710	7,411,569
2024-09-05	85.930	89.190	85.380	87.650	40.670	12,721,856
2024-09-04	86.850	87.980	83.980	86.000	39.905	11,319,107
2024-09-03	88.010	88.680	86.520	87.660	40.675	10,592,641
2024-09-02	90.310	92.200	88.700	88.730	41.171	11,017,156
2024-08-30	90.020	93.190	89.730	90.680	42.076	18,513,327
2024-08-29	86.000	92.170	85.850	91.220	42.327	20,647,082
2024-08-28	86.990	89.800	85.810	86.450	40.113	10,126,547
2024-08-27	86.660	88.010	84.400	87.020	40.378	16,095,694
2024-08-26	88.880	89.980	87.010	87.480	40.591	9,716,456
2024-08-23	89.000	91.100	88.680	88.700	41.157	6,681,144
2024-08-22	90.900	91.180	88.360	89.360	41.464	11,629,409
2024-08-21	92.000	92.100	90.230	91.160	42.299	9,895,448
2024-08-20	92.010	94.380	91.540	92.660	42.995	12,475,856
2024-08-19	90.500	93.500	90.120	92.010	42.693	11,451,539
2024-08-16	91.290	92.000	90.200	90.500	41.993	13,149,569
2024-08-15	93.500	93.680	91.660	92.190	42.777	9,129,993
2024-08-14	94.220	95.100	92.390	93.050	43.176	9,316,068
2024-08-13	94.700	96.500	93.070	94.980	44.071	9,655,402
2024-08-12	96.720	97.420	92.600	94.330	43.770	12,575,693
2024-08-09	98.000	98.300	95.760	96.380	44.721	8,832,516
2024-08-08	100.00	100.33	95.770	97.550	45.264	13,029,094
2024-08-07	99.000	102.73	98.400	99.720	46.271	15,618,228
2024-08-06	94.020	100.63	94.020	99.850	46.331	21,835,240
2024-08-05	95.100	97.500	93.220	93.220	43.255	14,254,717
2024-08-02	99.000	100.25	94.800	96.900	44.962	16,008,133
2024-08-01	96.000	100.00	95.270	99.300	46.076	19,954,546
2024-07-31	97.560	97.690	92.700	97.000	45.009	20,442,843
2024-07-30	96.300	97.500	94.000	96.320	44.693	12,468,449
2024-07-29	96.030	97.810	94.940	96.330	44.698	18,056,452
2024-07-26	98.350	100.16	94.700	96.350	44.707	23,530,685
2024-07-25	97.310	104.79	96.880	99.850	46.331	21,335,644

← NewerPage 9 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.