Ningbo Dechang Electrical Machinery Made Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.510 | 11.680 | 11.360 | 11.430 | 11.430 | 3,862,040 |
| 2026-10-20 | 11.200 | 11.580 | 11.180 | 11.490 | 11.490 | 4,351,140 |
| 2026-10-19 | 10.870 | 11.320 | 10.650 | 11.250 | 11.250 | 4,177,300 |
| 2026-10-16 | 10.800 | 11.130 | 10.700 | 10.890 | 10.890 | 4,703,626 |
| 2026-10-15 | 10.900 | 10.950 | 10.560 | 10.640 | 10.640 | 6,327,770 |
| 2026-10-14 | 11.520 | 11.570 | 11.020 | 11.060 | 11.060 | 5,882,679 |
| 2026-10-13 | 11.700 | 11.700 | 11.130 | 11.550 | 11.550 | 7,562,348 |
| 2026-10-12 | 11.850 | 12.190 | 11.750 | 11.790 | 11.790 | 5,529,569 |
| 2026-10-09 | 12.180 | 12.330 | 11.450 | 11.930 | 11.930 | 7,586,939 |
| 2026-10-08 | 12.530 | 12.610 | 11.970 | 12.090 | 12.090 | 5,720,830 |
| 2026-09-30 | 12.760 | 12.970 | 12.620 | 12.660 | 12.660 | 5,353,540 |
| 2026-09-29 | 12.400 | 12.830 | 12.400 | 12.760 | 12.760 | 7,283,942 |
| 2026-09-28 | 12.610 | 13.050 | 12.390 | 12.750 | 12.750 | 12,209,872 |
| 2026-09-24 | 12.620 | 12.800 | 12.500 | 12.520 | 12.520 | 2,698,791 |
| 2026-09-23 | 12.770 | 12.850 | 12.530 | 12.630 | 12.630 | 2,889,917 |
| 2026-09-22 | 12.810 | 12.970 | 12.660 | 12.850 | 12.850 | 5,178,025 |
| 2026-09-21 | 12.640 | 13.130 | 12.540 | 12.690 | 12.690 | 9,682,555 |
Page 1 of 1 · 17 trading days
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.