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
2026-07-21	11.230	11.920	11.050	11.710	11.710	7,740,873
2026-07-20	11.290	11.580	11.060	11.230	11.230	5,419,633
2026-07-17	11.830	11.950	11.300	11.350	11.350	5,488,766
2026-07-16	11.800	12.030	11.660	11.840	11.840	4,023,268
2026-07-15	11.980	12.030	11.580	11.800	11.800	5,595,572
2026-07-14	12.160	12.230	11.180	11.780	11.780	11,700,529
2026-07-13	12.420	12.420	12.040	12.100	12.100	3,775,364
2026-07-10	12.290	12.780	12.210	12.460	12.460	5,550,242
2026-07-09	12.220	12.390	11.950	12.280	12.280	4,742,470
2026-07-08	12.400	12.700	12.290	12.290	12.290	4,091,320
2026-07-07	13.070	13.250	12.640	12.650	12.650	4,438,970
2026-07-06	13.560	13.890	13.000	13.000	13.000	6,537,752
2026-07-03	13.090	14.110	12.830	13.700	13.700	11,090,724
2026-07-02	13.150	13.250	12.600	12.830	12.830	6,039,142
2026-07-01	12.630	13.150	12.410	13.120	13.120	8,483,800
2026-06-30	11.880	12.790	11.850	12.500	12.500	8,878,096
2026-06-29	11.700	12.070	11.430	11.940	11.940	8,614,394
2026-06-26	12.200	12.200	11.700	11.700	11.700	5,705,636
2026-06-25	12.810	12.850	12.080	12.200	12.200	8,366,952
2026-06-24	13.370	13.370	12.870	12.870	12.870	6,941,316
2026-06-23	13.510	13.590	12.840	13.470	13.470	12,685,629
2026-06-22	14.720	14.720	13.500	13.650	13.650	12,493,982
2026-06-18	14.900	15.070	14.520	14.720	14.720	7,715,042
2026-06-17	15.350	15.430	15.110	15.230	14.950	5,826,109
2026-06-16	15.060	15.870	15.000	15.550	15.264	9,484,646
2026-06-15	15.460	15.780	14.980	15.110	14.832	9,960,732
2026-06-12	15.370	16.200	15.200	15.530	15.245	8,196,976
2026-06-11	15.240	15.550	14.820	15.350	15.068	6,020,644
2026-06-10	16.080	16.170	15.160	15.360	15.078	7,749,624
2026-06-09	16.000	16.440	15.960	16.240	15.941	8,849,990
2026-06-08	16.140	16.240	15.590	16.050	15.755	9,082,920
2026-06-05	16.570	16.600	15.950	16.250	15.951	10,924,928
2026-06-04	16.100	16.780	15.980	16.570	16.265	20,908,290
2026-06-03	14.800	16.260	14.690	16.260	15.961	12,184,024
2026-06-02	15.040	15.300	14.760	14.780	14.508	4,266,006
2026-06-01	14.800	15.150	14.800	15.050	14.773	4,037,875
2026-05-29	15.480	15.570	14.760	14.900	14.626	7,601,960
2026-05-28	15.940	16.070	15.320	15.480	15.195	7,640,320
2026-05-27	16.080	16.460	15.720	15.940	15.647	7,491,404
2026-05-26	16.610	16.750	16.000	16.220	15.922	8,771,714
2026-05-25	16.550	16.810	16.400	16.610	16.305	9,378,869
2026-05-22	16.540	16.760	16.270	16.550	16.246	10,548,729
2026-05-21	16.390	17.000	16.310	16.520	16.216	12,056,493
2026-05-20	16.430	16.500	16.060	16.310	16.010	6,161,901
2026-05-19	16.800	16.850	16.200	16.430	16.128	9,243,058
2026-05-18	16.220	16.880	16.100	16.610	16.305	12,646,323
2026-05-15	15.630	16.980	15.550	16.350	16.049	15,916,001
2026-05-14	16.110	16.350	15.560	15.580	15.294	6,990,626
2026-05-13	16.130	16.150	15.820	15.910	15.618	6,599,019
2026-05-12	16.440	16.580	16.100	16.130	15.834	7,240,021
2026-05-11	16.530	16.690	16.160	16.510	16.207	10,542,385
2026-05-08	15.900	17.000	15.710	16.490	16.187	15,683,899
2026-05-07	15.500	16.250	15.460	15.830	15.539	9,908,557
2026-05-06	15.470	15.620	15.290	15.450	15.166	6,744,052
2026-04-30	15.290	15.580	15.130	15.370	15.087	4,345,426
2026-04-29	15.200	15.310	15.120	15.250	14.970	3,332,061
2026-04-28	15.680	15.740	15.070	15.160	14.881	6,850,762
2026-04-27	15.500	15.950	15.100	15.720	15.431	8,883,599
2026-04-24	16.210	16.430	15.920	16.350	16.049	5,166,550
2026-04-23	16.480	16.480	16.140	16.250	15.951	3,751,280

← NewerPage 2 of 21 · 1,212 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.