Ningbo Dechang Electrical Machinery Made Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19.880 | 20.400 | 19.600 | 19.710 | 14.633 | 10,482,936 |
| 2024-10-28 | 19.650 | 20.250 | 19.240 | 19.920 | 14.789 | 8,265,738 |
| 2024-10-25 | 19.590 | 19.700 | 19.360 | 19.600 | 14.552 | 7,676,338 |
| 2024-10-24 | 19.370 | 19.820 | 19.170 | 19.540 | 14.507 | 5,814,467 |
| 2024-10-23 | 19.800 | 19.810 | 19.340 | 19.400 | 14.403 | 8,705,179 |
| 2024-10-22 | 18.900 | 19.930 | 18.800 | 19.860 | 14.745 | 13,392,605 |
| 2024-10-21 | 19.060 | 19.700 | 18.680 | 18.910 | 14.039 | 16,460,089 |
| 2024-10-18 | 18.160 | 19.200 | 18.160 | 18.980 | 14.091 | 14,864,690 |
| 2024-10-17 | 18.580 | 18.750 | 18.070 | 18.230 | 13.535 | 9,214,865 |
| 2024-10-16 | 17.950 | 18.610 | 17.800 | 18.430 | 13.683 | 8,439,908 |
| 2024-10-15 | 18.660 | 19.020 | 18.210 | 18.210 | 13.520 | 8,310,025 |
| 2024-10-14 | 18.270 | 18.940 | 17.790 | 18.820 | 13.973 | 11,682,547 |
| 2024-10-11 | 18.550 | 19.180 | 17.710 | 18.450 | 13.698 | 11,831,439 |
| 2024-10-10 | 19.410 | 19.840 | 18.580 | 18.730 | 13.906 | 18,163,895 |
| 2024-10-09 | 20.400 | 20.650 | 19.180 | 19.430 | 14.426 | 13,846,184 |
| 2024-10-08 | 21.750 | 21.750 | 19.300 | 20.740 | 15.398 | 19,890,065 |
| 2024-09-30 | 18.650 | 19.780 | 18.330 | 19.770 | 14.678 | 18,626,816 |
| 2024-09-27 | 17.440 | 18.000 | 17.090 | 17.980 | 13.349 | 7,643,402 |
| 2024-09-26 | 16.220 | 17.270 | 16.140 | 17.270 | 12.822 | 10,004,937 |
| 2024-09-25 | 16.850 | 17.000 | 16.180 | 16.260 | 12.072 | 9,697,272 |
| 2024-09-24 | 16.060 | 16.570 | 15.900 | 16.530 | 12.272 | 6,539,499 |
| 2024-09-23 | 16.160 | 16.390 | 16.020 | 16.050 | 11.916 | 2,787,406 |
| 2024-09-20 | 16.160 | 16.280 | 15.960 | 16.140 | 11.983 | 2,243,391 |
| 2024-09-19 | 15.900 | 16.370 | 15.830 | 16.260 | 12.072 | 3,607,598 |
| 2024-09-18 | 15.850 | 15.950 | 15.550 | 15.830 | 11.753 | 2,143,544 |
| 2024-09-13 | 16.080 | 16.190 | 15.840 | 15.850 | 11.768 | 2,531,458 |
| 2024-09-12 | 16.380 | 16.490 | 16.100 | 16.130 | 11.975 | 2,960,388 |
| 2024-09-11 | 16.080 | 16.420 | 16.000 | 16.420 | 12.191 | 3,578,707 |
| 2024-09-10 | 16.120 | 16.260 | 15.840 | 16.160 | 11.998 | 2,788,282 |
| 2024-09-09 | 16.200 | 16.360 | 15.940 | 16.080 | 11.938 | 3,113,318 |
| 2024-09-06 | 16.670 | 16.680 | 16.210 | 16.300 | 12.102 | 3,919,604 |
| 2024-09-05 | 16.100 | 16.700 | 16.080 | 16.650 | 12.362 | 6,583,287 |
| 2024-09-04 | 16.080 | 16.450 | 15.910 | 16.090 | 11.946 | 4,253,210 |
| 2024-09-03 | 15.810 | 16.280 | 15.720 | 16.180 | 12.013 | 4,485,860 |
| 2024-09-02 | 16.240 | 16.440 | 15.800 | 15.820 | 11.745 | 5,205,460 |
| 2024-08-30 | 15.850 | 16.660 | 15.780 | 16.320 | 12.116 | 9,512,396 |
| 2024-08-29 | 15.460 | 15.940 | 15.110 | 15.930 | 11.827 | 11,695,629 |
| 2024-08-28 | 15.250 | 15.610 | 15.110 | 15.490 | 11.500 | 3,027,247 |
| 2024-08-27 | 15.470 | 15.480 | 15.160 | 15.200 | 11.285 | 2,445,378 |
| 2024-08-26 | 15.490 | 15.610 | 15.330 | 15.470 | 11.485 | 2,105,004 |
| 2024-08-23 | 15.210 | 15.470 | 15.030 | 15.330 | 11.382 | 2,418,945 |
| 2024-08-22 | 15.510 | 15.650 | 15.160 | 15.210 | 11.292 | 2,768,639 |
| 2024-08-21 | 15.420 | 15.890 | 15.200 | 15.540 | 11.537 | 3,926,722 |
| 2024-08-20 | 15.820 | 15.950 | 15.400 | 15.530 | 11.530 | 3,055,520 |
| 2024-08-19 | 15.980 | 16.090 | 15.780 | 15.850 | 11.768 | 2,306,163 |
| 2024-08-16 | 15.810 | 16.130 | 15.730 | 15.970 | 11.857 | 4,141,878 |
| 2024-08-15 | 15.470 | 16.080 | 15.240 | 15.850 | 11.768 | 6,861,270 |
| 2024-08-14 | 15.650 | 15.670 | 15.420 | 15.520 | 11.523 | 2,169,960 |
| 2024-08-13 | 15.520 | 15.730 | 15.400 | 15.600 | 11.582 | 3,757,358 |
| 2024-08-12 | 15.680 | 15.940 | 15.510 | 15.620 | 11.597 | 2,434,317 |
| 2024-08-09 | 15.970 | 16.230 | 15.770 | 15.770 | 11.708 | 2,589,142 |
| 2024-08-08 | 15.850 | 16.080 | 15.490 | 15.980 | 11.864 | 3,719,060 |
| 2024-08-07 | 16.100 | 16.100 | 15.840 | 15.970 | 11.857 | 4,160,717 |
| 2024-08-06 | 16.300 | 16.450 | 15.870 | 16.140 | 11.983 | 3,229,129 |
| 2024-08-05 | 16.210 | 16.840 | 16.000 | 16.010 | 11.886 | 4,375,930 |
| 2024-08-02 | 16.840 | 17.010 | 16.450 | 16.470 | 12.228 | 4,635,196 |
| 2024-08-01 | 17.000 | 17.220 | 16.700 | 16.950 | 12.584 | 5,349,505 |
| 2024-07-31 | 16.000 | 17.100 | 15.880 | 17.070 | 12.673 | 8,649,862 |
| 2024-07-30 | 16.090 | 16.210 | 15.660 | 16.130 | 11.975 | 4,949,284 |
| 2024-07-29 | 16.540 | 16.550 | 15.970 | 16.170 | 12.005 | 5,696,980 |
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.