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
2026-04-23	16.480	16.480	16.140	16.250	15.951	3,751,280
2026-04-22	16.110	16.520	16.050	16.480	16.177	5,906,385
2026-04-21	16.160	16.290	16.050	16.120	15.824	3,632,230
2026-04-20	16.360	16.360	16.130	16.180	15.883	3,400,562
2026-04-17	16.210	16.510	16.010	16.370	16.069	5,337,325
2026-04-16	16.330	16.470	16.110	16.210	15.912	5,564,352
2026-04-15	16.000	16.400	15.950	16.340	16.040	8,332,978
2026-04-14	15.790	16.050	15.540	15.980	15.686	7,418,824
2026-04-13	15.250	15.900	15.100	15.710	15.421	8,779,699
2026-04-10	15.340	15.600	15.210	15.370	15.087	4,760,743
2026-04-09	15.260	15.320	15.070	15.130	14.852	4,446,052
2026-04-08	15.100	15.340	15.020	15.320	15.038	7,251,683
2026-04-07	14.970	15.010	14.450	14.840	14.567	8,509,546
2026-04-03	15.400	15.500	14.880	14.970	14.695	9,212,613
2026-04-02	16.090	16.290	15.130	15.190	14.911	23,234,447
2026-04-01	16.810	16.810	16.810	16.810	16.501	0
2026-03-31	16.810	16.810	16.810	16.810	16.501	0
2026-03-30	16.810	16.810	16.810	16.810	16.501	0
2026-03-27	16.810	16.810	16.810	16.810	16.501	0
2026-03-26	15.480	16.810	15.360	16.810	16.501	17,483,035
2026-03-25	14.750	15.320	14.750	15.280	14.999	5,265,573
2026-03-24	14.770	14.850	14.390	14.740	14.469	5,583,126
2026-03-23	15.260	15.260	14.440	14.500	14.233	8,431,244
2026-03-20	15.870	15.930	15.300	15.310	15.029	5,004,743
2026-03-19	16.060	16.060	15.750	15.800	15.510	3,895,924
2026-03-18	15.980	16.180	15.850	16.120	15.824	2,628,674
2026-03-17	16.240	16.240	15.910	15.970	15.676	3,341,691
2026-03-16	16.140	16.240	16.000	16.220	15.922	3,004,717
2026-03-13	16.070	16.290	15.960	16.140	15.843	3,122,914
2026-03-12	16.200	16.280	16.020	16.120	15.824	2,854,104
2026-03-11	16.370	16.390	16.060	16.190	15.892	2,948,470
2026-03-10	16.120	16.330	16.100	16.290	15.991	3,667,460
2026-03-09	16.030	16.060	15.550	15.970	15.676	6,435,065
2026-03-06	16.080	16.310	16.010	16.290	15.991	4,034,777
2026-03-05	16.150	16.240	15.960	16.110	15.814	5,441,558
2026-03-04	15.810	16.230	15.780	15.910	15.618	6,684,268
2026-03-03	16.730	16.860	15.980	16.040	15.745	10,707,366
2026-03-02	17.400	17.500	16.550	16.700	16.393	15,977,866
2026-02-27	18.090	18.090	17.590	17.650	17.326	10,510,495
2026-02-26	18.430	18.430	17.900	18.140	17.807	8,028,278
2026-02-25	18.270	18.570	18.150	18.370	18.032	4,897,597
2026-02-24	19.000	19.090	18.260	18.260	17.924	7,902,721
2026-02-13	18.480	18.800	18.330	18.640	18.297	5,781,512
2026-02-12	18.590	18.850	18.450	18.630	18.288	6,395,905
2026-02-11	19.230	19.560	18.600	18.630	18.288	15,797,536
2026-02-10	18.160	19.500	18.110	19.200	18.847	23,402,355
2026-02-09	17.790	18.280	17.700	18.110	17.777	5,937,127
2026-02-06	17.400	18.110	17.210	17.640	17.316	5,631,409
2026-02-05	17.540	17.680	17.410	17.470	17.149	3,150,150
2026-02-04	17.610	17.730	17.440	17.660	17.335	3,749,695
2026-02-03	17.550	17.690	17.440	17.610	17.286	5,374,484
2026-02-02	17.980	18.060	17.390	17.460	17.139	6,023,580
2026-01-30	18.080	18.220	17.830	17.980	17.649	6,830,012
2026-01-29	18.460	18.620	18.080	18.150	17.816	6,985,448
2026-01-28	19.300	19.310	18.500	18.570	18.229	10,995,031
2026-01-27	18.910	19.540	18.280	19.300	18.945	13,261,890
2026-01-26	19.550	19.960	18.670	18.950	18.602	12,568,771
2026-01-23	18.730	19.300	18.710	19.160	18.808	13,053,455
2026-01-22	19.150	19.380	18.680	18.730	18.386	7,331,360
2026-01-21	18.950	19.180	18.770	19.020	18.670	8,042,497

← NewerPage 3 of 21 · 1,213 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.