Ningbo Dechang Electrical Machinery Made Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16.970 | 17.320 | 16.930 | 17.000 | 16.688 | 3,848,275 |
| 2025-10-23 | 17.170 | 17.170 | 16.700 | 16.970 | 16.658 | 4,484,453 |
| 2025-10-22 | 16.890 | 17.590 | 16.880 | 17.250 | 16.933 | 5,916,928 |
| 2025-10-21 | 17.190 | 17.190 | 16.690 | 17.040 | 16.727 | 5,074,502 |
| 2025-10-20 | 17.270 | 17.550 | 16.920 | 17.130 | 16.815 | 4,965,303 |
| 2025-10-17 | 17.030 | 17.600 | 17.020 | 17.250 | 16.933 | 10,134,441 |
| 2025-10-16 | 16.330 | 17.440 | 16.330 | 17.220 | 16.903 | 12,870,994 |
| 2025-10-15 | 16.250 | 16.540 | 16.110 | 16.510 | 16.207 | 3,862,721 |
| 2025-10-14 | 16.760 | 16.820 | 16.180 | 16.270 | 15.971 | 6,446,168 |
| 2025-10-13 | 16.500 | 16.800 | 16.200 | 16.670 | 16.364 | 7,880,343 |
| 2025-10-10 | 17.110 | 17.300 | 16.990 | 17.190 | 16.874 | 5,445,145 |
| 2025-10-09 | 17.030 | 17.170 | 16.900 | 17.030 | 16.717 | 5,960,993 |
| 2025-09-30 | 17.140 | 17.190 | 16.980 | 17.030 | 16.717 | 4,939,214 |
| 2025-09-29 | 17.140 | 17.240 | 16.800 | 17.150 | 16.835 | 5,710,915 |
| 2025-09-26 | 17.360 | 17.400 | 17.090 | 17.110 | 16.795 | 5,209,180 |
| 2025-09-25 | 17.700 | 17.920 | 17.340 | 17.410 | 17.090 | 6,847,442 |
| 2025-09-24 | 17.740 | 17.770 | 17.380 | 17.700 | 17.375 | 8,141,754 |
| 2025-09-23 | 17.680 | 17.990 | 17.470 | 17.780 | 17.453 | 9,106,391 |
| 2025-09-22 | 18.000 | 18.180 | 17.710 | 17.740 | 17.414 | 7,355,071 |
| 2025-09-19 | 18.120 | 18.360 | 17.660 | 18.010 | 17.679 | 10,558,050 |
| 2025-09-18 | 18.620 | 18.930 | 18.170 | 18.350 | 18.013 | 22,900,358 |
| 2025-09-17 | 18.390 | 18.660 | 18.100 | 18.480 | 18.140 | 15,797,136 |
| 2025-09-16 | 17.300 | 18.190 | 17.200 | 18.100 | 17.767 | 17,946,920 |
| 2025-09-15 | 17.300 | 17.440 | 17.100 | 17.160 | 16.845 | 6,259,405 |
| 2025-09-12 | 17.680 | 17.760 | 17.320 | 17.340 | 17.021 | 6,867,082 |
| 2025-09-11 | 17.710 | 17.810 | 17.280 | 17.670 | 17.345 | 7,484,336 |
| 2025-09-10 | 16.810 | 18.080 | 16.810 | 17.700 | 17.375 | 18,048,183 |
| 2025-09-09 | 17.230 | 17.230 | 16.870 | 16.960 | 16.648 | 4,975,082 |
| 2025-09-08 | 17.000 | 17.420 | 16.910 | 17.230 | 16.913 | 6,621,580 |
| 2025-09-05 | 16.650 | 17.000 | 16.430 | 17.000 | 16.688 | 6,225,095 |
| 2025-09-04 | 16.890 | 17.100 | 16.280 | 16.640 | 16.334 | 8,719,047 |
| 2025-09-03 | 17.070 | 17.230 | 16.700 | 16.730 | 16.422 | 7,639,674 |
| 2025-09-02 | 17.170 | 17.330 | 16.410 | 17.100 | 16.786 | 13,973,865 |
| 2025-09-01 | 17.020 | 17.380 | 16.800 | 17.270 | 16.953 | 16,291,283 |
| 2025-08-29 | 17.890 | 17.940 | 17.490 | 17.590 | 17.267 | 9,472,533 |
| 2025-08-28 | 17.980 | 18.230 | 17.310 | 17.900 | 17.571 | 13,450,653 |
| 2025-08-27 | 18.180 | 18.770 | 17.960 | 17.980 | 17.649 | 18,349,461 |
| 2025-08-26 | 17.900 | 18.300 | 17.750 | 18.150 | 17.816 | 11,259,310 |
| 2025-08-25 | 17.910 | 18.100 | 17.770 | 17.910 | 17.581 | 9,431,148 |
| 2025-08-22 | 17.840 | 17.980 | 17.700 | 17.860 | 17.532 | 7,247,317 |
| 2025-08-21 | 18.060 | 18.140 | 17.700 | 17.810 | 17.483 | 8,249,448 |
| 2025-08-20 | 18.000 | 18.060 | 17.720 | 18.060 | 17.728 | 8,060,642 |
| 2025-08-19 | 17.900 | 18.160 | 17.550 | 18.050 | 17.718 | 11,119,654 |
| 2025-08-18 | 17.850 | 18.290 | 17.610 | 17.950 | 17.620 | 15,982,825 |
| 2025-08-15 | 17.010 | 17.730 | 17.000 | 17.560 | 17.237 | 12,441,355 |
| 2025-08-14 | 17.360 | 17.400 | 16.890 | 17.010 | 16.697 | 8,580,662 |
| 2025-08-13 | 17.300 | 17.360 | 17.130 | 17.340 | 17.021 | 6,961,178 |
| 2025-08-12 | 17.280 | 17.500 | 17.130 | 17.220 | 16.903 | 6,638,478 |
| 2025-08-11 | 17.340 | 17.490 | 17.170 | 17.300 | 16.982 | 8,630,941 |
| 2025-08-08 | 17.100 | 17.330 | 16.860 | 17.110 | 16.795 | 7,412,660 |
| 2025-08-07 | 17.330 | 17.480 | 17.100 | 17.160 | 16.845 | 9,639,040 |
| 2025-08-06 | 16.870 | 17.680 | 16.790 | 17.500 | 17.178 | 14,127,271 |
| 2025-08-05 | 16.760 | 17.020 | 16.700 | 16.850 | 16.540 | 7,490,605 |
| 2025-08-04 | 16.310 | 16.680 | 16.220 | 16.680 | 16.373 | 6,008,518 |
| 2025-08-01 | 16.300 | 16.520 | 16.210 | 16.350 | 16.049 | 4,792,048 |
| 2025-07-31 | 16.470 | 16.650 | 16.180 | 16.280 | 15.981 | 6,879,500 |
| 2025-07-30 | 16.800 | 16.860 | 16.360 | 16.500 | 16.197 | 7,385,027 |
| 2025-07-29 | 16.840 | 16.850 | 16.610 | 16.790 | 16.481 | 6,617,790 |
| 2025-07-28 | 16.990 | 17.230 | 16.840 | 16.860 | 16.550 | 10,797,462 |
| 2025-07-25 | 16.380 | 17.440 | 16.320 | 16.870 | 16.560 | 17,130,943 |
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.