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
2025-04-25	20.360	20.650	20.040	20.400	15.146	6,566,625
2025-04-24	20.650	20.880	20.130	20.180	14.982	8,522,566
2025-04-23	20.230	20.780	20.010	20.520	15.235	10,366,746
2025-04-22	20.100	20.200	19.600	19.680	14.611	8,375,666
2025-04-21	18.780	19.590	18.520	19.470	14.455	7,395,414
2025-04-18	18.920	19.020	18.480	18.730	13.906	4,469,883
2025-04-17	18.830	19.230	18.710	18.910	14.039	5,449,028
2025-04-16	19.400	19.630	18.620	18.950	14.069	8,102,273
2025-04-15	20.200	20.400	19.540	19.660	14.596	6,888,081
2025-04-14	19.900	20.450	19.870	20.180	14.982	9,975,030
2025-04-11	19.390	19.850	19.160	19.570	14.529	11,258,026
2025-04-10	19.290	19.840	19.100	19.340	14.359	18,240,086
2025-04-09	17.500	18.190	16.400	18.040	13.393	19,517,253
2025-04-08	19.010	19.680	18.190	18.190	13.505	12,305,352
2025-04-07	20.210	20.430	20.210	20.210	15.005	2,809,326
2025-04-03	23.290	23.520	22.300	22.460	16.675	13,591,198
2025-04-02	23.900	24.550	23.800	24.210	17.974	3,676,868
2025-04-01	24.300	24.450	23.800	23.900	17.744	3,991,941
2025-03-31	24.100	24.460	23.560	24.200	17.967	5,355,298
2025-03-28	24.660	24.880	24.000	24.320	18.056	3,351,920
2025-03-27	24.850	25.240	24.560	24.600	18.264	4,370,340
2025-03-26	24.370	25.290	24.370	25.020	18.576	4,958,443
2025-03-25	25.090	25.470	24.400	24.580	18.249	5,787,163
2025-03-24	25.690	26.100	24.560	25.170	18.687	8,756,507
2025-03-21	27.300	27.300	25.640	25.950	19.266	10,973,851
2025-03-20	27.000	28.160	26.570	27.460	20.387	9,889,022
2025-03-19	27.060	27.480	26.800	27.100	20.120	8,539,528
2025-03-18	26.070	27.650	26.000	27.370	20.320	13,926,177
2025-03-17	26.360	26.390	25.710	26.160	19.422	5,817,292
2025-03-14	25.110	26.130	24.940	26.100	19.377	10,462,556
2025-03-13	26.240	26.250	24.910	25.100	18.635	11,284,306
2025-03-12	26.610	26.760	26.240	26.260	19.496	8,710,535
2025-03-11	26.850	27.210	26.100	26.490	19.667	9,354,545
2025-03-10	27.450	27.870	27.050	27.220	20.209	8,092,468
2025-03-07	27.350	27.730	27.120	27.420	20.358	7,856,576
2025-03-06	27.190	27.940	26.960	27.430	20.365	13,155,938
2025-03-05	26.600	27.100	26.430	26.950	20.009	9,984,499
2025-03-04	25.770	27.120	25.680	26.660	19.793	9,785,396
2025-03-03	26.450	26.750	25.710	25.990	19.296	10,892,666
2025-02-28	28.330	28.350	26.190	26.350	19.563	15,281,574
2025-02-27	28.740	28.970	28.100	28.520	21.174	13,335,821
2025-02-26	29.270	30.600	28.890	28.970	21.508	17,227,085
2025-02-25	28.550	29.750	28.380	29.000	21.531	14,575,896
2025-02-24	29.800	30.180	28.420	29.170	21.657	15,787,324
2025-02-21	29.040	30.300	28.700	29.900	22.199	18,369,228
2025-02-20	28.530	29.500	27.800	29.040	21.560	18,409,608
2025-02-19	27.000	28.800	27.000	28.790	21.375	26,066,751
2025-02-18	26.300	28.100	26.080	27.000	20.046	26,656,546
2025-02-17	25.520	26.350	25.280	26.300	19.526	14,317,386
2025-02-14	25.300	26.160	25.180	25.700	19.081	10,583,054
2025-02-13	26.800	26.930	25.400	25.450	18.895	17,309,593
2025-02-12	26.010	27.170	25.780	26.950	20.009	19,429,857
2025-02-11	26.400	26.810	26.100	26.220	19.467	15,889,890
2025-02-10	26.990	27.180	26.020	26.450	19.637	18,578,935
2025-02-07	26.780	28.110	26.000	26.980	20.031	29,698,099
2025-02-06	23.800	26.430	23.600	26.430	19.623	20,703,255
2025-02-05	23.710	24.550	23.710	24.030	17.841	11,659,362
2025-01-27	24.660	24.700	23.380	23.550	17.484	12,301,078
2025-01-24	24.240	24.950	24.190	24.700	18.338	15,130,967
2025-01-23	23.720	25.670	23.530	24.800	18.412	24,018,212

← NewerPage 7 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.