Ningbo Dechang Electrical Machinery Made Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.320	12.000	11.320	11.450	11.450	8,998,270
2026-10-21	11.510	11.680	11.360	11.430	11.430	3,862,040
2026-10-20	11.200	11.580	11.180	11.490	11.490	4,351,140
2026-10-19	10.870	11.320	10.650	11.250	11.250	4,177,300
2026-10-16	10.800	11.130	10.700	10.890	10.890	4,703,626
2026-10-15	10.900	10.950	10.560	10.640	10.640	6,327,770
2026-10-14	11.520	11.570	11.020	11.060	11.060	5,882,679
2026-10-13	11.700	11.700	11.130	11.550	11.550	7,562,348
2026-10-12	11.850	12.190	11.750	11.790	11.790	5,529,569
2026-10-09	12.180	12.330	11.450	11.930	11.930	7,586,939
2026-10-08	12.530	12.610	11.970	12.090	12.090	5,720,830
2026-09-30	12.760	12.970	12.620	12.660	12.660	5,353,540
2026-09-29	12.400	12.830	12.400	12.760	12.760	7,283,942
2026-09-28	12.610	13.050	12.390	12.750	12.750	12,209,872
2026-09-24	12.620	12.800	12.500	12.520	12.520	2,698,791
2026-09-23	12.770	12.850	12.530	12.630	12.630	2,889,917
2026-09-22	12.810	12.970	12.660	12.850	12.850	5,178,025
2026-09-21	12.640	13.130	12.540	12.690	12.690	9,682,555
2026-09-18	12.130	12.540	12.010	12.490	12.490	6,304,046
2026-09-17	11.700	11.980	11.680	11.950	11.950	2,777,325
2026-09-16	11.690	11.800	11.550	11.760	11.760	2,081,614
2026-09-15	12.000	12.040	11.700	11.720	11.720	2,334,790
2026-09-14	11.850	12.190	11.780	11.990	11.990	2,563,309
2026-09-11	12.100	12.100	11.760	11.910	11.910	3,233,978
2026-09-10	12.400	12.400	12.020	12.080	12.080	3,466,650
2026-09-09	12.750	12.760	12.360	12.400	12.400	3,168,800
2026-09-08	12.600	12.780	12.470	12.720	12.720	3,798,960
2026-09-07	12.480	12.830	12.330	12.610	12.610	4,598,898
2026-09-04	12.750	12.770	12.360	12.430	12.430	3,967,970
2026-09-03	12.760	12.880	12.490	12.590	12.590	3,409,500
2026-09-02	12.600	12.750	12.430	12.680	12.680	3,544,740
2026-09-01	12.460	12.910	12.460	12.690	12.690	5,769,395
2026-08-31	12.470	12.580	12.320	12.520	12.520	3,728,785
2026-08-28	12.750	12.850	12.420	12.520	12.520	4,385,990
2026-08-27	12.590	12.870	12.360	12.600	12.600	7,622,560
2026-08-26	12.000	12.980	11.940	12.600	12.600	11,877,578
2026-08-25	11.910	12.250	11.910	12.020	12.020	5,772,264
2026-08-24	11.960	13.080	11.960	12.160	12.160	9,328,535
2026-08-21	11.880	12.010	11.800	11.910	11.910	2,512,636
2026-08-20	11.860	12.060	11.770	11.940	11.940	2,874,752
2026-08-19	12.460	12.460	11.750	11.760	11.760	4,603,998
2026-08-18	12.350	12.480	12.130	12.460	12.460	3,861,587
2026-08-17	11.970	12.280	11.810	12.250	12.250	5,280,681
2026-08-14	12.130	12.130	11.830	11.880	11.880	2,430,740
2026-08-13	12.200	12.250	12.010	12.030	12.030	2,697,690
2026-08-12	12.130	12.290	12.090	12.200	12.200	2,296,400
2026-08-11	12.290	12.290	11.960	12.150	12.150	3,377,187
2026-08-10	12.110	12.300	11.910	12.250	12.250	3,701,399
2026-08-07	12.030	12.180	11.860	12.100	12.100	4,768,530
2026-08-06	12.000	12.170	11.830	12.080	12.080	3,509,160
2026-08-05	11.870	12.130	11.840	12.000	12.000	3,677,972
2026-08-04	11.870	12.020	11.750	11.870	11.870	3,095,630
2026-08-03	11.450	11.850	11.340	11.820	11.820	5,271,226
2026-07-31	11.340	11.630	11.340	11.460	11.460	5,408,046
2026-07-30	11.180	11.530	11.120	11.190	11.190	4,173,415
2026-07-29	11.100	11.420	10.990	11.270	11.270	5,786,920
2026-07-28	10.880	11.100	10.820	11.050	11.050	3,720,438
2026-07-27	10.480	10.960	10.420	10.950	10.950	6,661,444
2026-07-24	11.220	11.220	10.530	10.550	10.550	11,153,058
2026-07-23	11.360	11.510	11.200	11.260	11.260	4,544,160

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2800 CNY
2025-06-17	0.3500 CNY
2024-06-06	0.3500 CNY
2023-06-05	0.7000 CNY
2022-05-31	0.4900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.