Dry Cell and Storage Battery JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	29,500.02	29,500.02	29,500.02	29,500.02	15,877.55	5,940
2023-05-17	29,300.02	30,800.02	29,300.02	30,800.02	16,577.24	11,880
2023-05-16	29,500.02	29,800.02	29,500.02	29,800.02	16,039.02	15,840
2023-05-15	29,150.02	31,000.02	29,150.02	31,000.02	16,684.89	24,255
2023-05-12	29,300.02	29,300.02	29,200.02	29,300.02	15,769.91	4,950
2023-05-11	31,200.02	31,200.02	29,500.02	29,500.02	15,877.55	3,135
2023-05-10	29,500.02	29,500.02	29,500.02	29,500.02	15,877.55	165
2023-05-09	29,700.02	29,700.02	29,500.02	29,500.02	15,877.55	2,970
2023-05-08	30,000.02	30,800.02	30,000.02	30,800.02	16,577.24	1,650
2023-04-28	30,800.02	30,800.02	30,800.02	30,800.02	16,577.24	165
2023-04-27	30,000.02	30,000.02	30,000.02	30,000.02	16,146.67	1,815
2023-04-26	31,000.02	31,000.02	30,800.02	30,800.02	16,577.24	3,465
2023-04-25	30,000.02	30,500.02	30,000.02	30,000.02	16,146.67	4,125
2023-04-21	30,200.02	30,200.02	30,200.02	30,200.02	16,254.31	330
2023-04-19	30,150.02	30,800.02	29,100.02	30,800.02	16,577.24	825
2023-04-18	30,400.02	30,400.02	30,400.02	30,400.02	16,361.95	165
2023-04-17	30,300.02	30,900.02	30,300.02	30,900.02	16,631.07	990
2023-04-14	30,300.02	30,300.02	30,300.02	30,300.02	16,308.13	330
2023-04-11	30,300.02	30,300.02	30,300.02	30,300.02	16,308.13	165
2023-04-10	31,000.02	31,000.02	30,000.02	30,900.02	16,631.07	11,055
2023-04-06	30,500.02	30,500.02	30,500.02	30,500.02	16,415.78	3,300
2023-04-05	30,400.02	30,400.02	30,400.02	30,400.02	16,361.95	165
2023-04-04	30,400.02	30,400.02	30,400.02	30,400.02	16,361.95	330
2023-04-03	31,000.02	32,100.02	31,000.02	32,100.02	17,276.93	35,970
2023-03-31	28,800.02	31,400.02	28,800.02	31,400.02	16,900.18	9,405
2023-03-30	30,400.02	31,000.02	29,800.02	29,800.02	16,039.02	8,910
2023-03-29	30,400.02	30,400.02	30,400.02	30,400.02	16,361.95	165
2023-03-28	30,950.02	30,950.02	30,000.02	30,500.02	16,415.78	6,435
2023-03-27	29,600.02	31,750.02	29,500.02	30,950.02	16,657.98	7,425
2023-03-24	30,900.02	30,900.02	29,500.02	30,800.02	16,577.24	6,270
2023-03-23	30,500.02	31,500.02	29,700.02	31,000.02	16,684.89	2,970
2023-03-22	31,800.02	31,800.02	31,800.02	31,800.02	17,115.47	165
2023-03-20	30,600.02	30,600.02	30,600.02	30,600.02	16,469.60	165
2023-03-17	30,150.02	30,150.02	30,150.02	30,150.02	16,227.40	165
2023-03-16	30,000.02	30,950.02	30,000.02	30,950.02	16,657.98	7,260
2023-03-14	29,650.02	30,550.02	29,650.02	30,550.02	16,442.69	990
2023-03-13	31,000.02	31,000.02	28,950.02	28,950.02	15,581.53	7,590
2023-03-09	31,000.02	31,000.02	31,000.02	31,000.02	16,684.89	165
2023-03-08	30,900.02	30,900.02	29,100.02	29,100.02	15,662.27	825
2023-03-01	30,300.02	30,900.02	30,300.02	30,900.02	16,631.07	2,970
2023-02-28	31,400.02	31,400.02	31,400.02	31,400.02	16,900.18	1,980
2023-02-27	30,150.02	30,200.02	30,150.02	30,200.02	16,254.31	3,960
2023-02-24	30,650.02	30,700.02	30,600.02	30,700.02	16,523.42	2,145
2023-02-23	30,350.02	31,850.02	30,350.02	31,850.02	17,142.38	11,055
2023-02-22	30,850.02	31,850.02	30,850.02	31,850.02	17,142.38	9,900
2023-02-21	31,850.02	32,000.02	31,850.02	32,000.02	17,223.11	5,940
2023-02-20	33,650.02	33,650.02	30,900.02	30,900.02	16,631.07	3,465
2023-02-17	32,750.02	32,750.02	32,750.02	32,750.02	17,626.78	4,125
2023-02-15	30,050.02	32,000.02	30,000.02	32,000.02	17,223.11	12,870
2023-02-14	30,400.02	31,000.02	30,400.02	31,000.02	16,684.89	7,260
2023-02-13	30,500.02	30,550.02	30,500.02	30,500.02	16,415.78	5,280
2023-02-09	31,600.02	31,600.02	31,600.02	31,600.02	17,007.82	165
2023-02-08	31,750.02	31,750.02	31,750.02	31,750.02	17,088.55	2,640
2023-02-03	31,050.02	31,900.02	31,050.02	31,900.02	17,169.29	1,155
2023-02-01	31,050.02	31,050.02	31,050.02	31,050.02	16,711.80	6,270
2023-01-31	32,450.02	32,450.02	31,050.02	31,050.02	16,711.80	660
2023-01-30	33,650.02	33,650.02	31,500.02	31,500.02	16,954.00	35,475
2023-01-27	33,850.02	33,850.02	33,850.02	33,850.02	18,218.82	165
2023-01-19	32,950.02	32,950.02	30,600.02	32,650.02	17,572.95	12,705
2023-01-18	31,050.02	31,050.02	31,000.02	31,000.02	16,684.89	6,600

← NewerPage 15 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	1,500.0002 VND
2024-12-27	500.0003 VND
2024-09-27	1,000.0006 VND
2024-01-31	500.0003 VND
2023-08-25	700.0004 VND
2023-01-18	1,000.0006 VND
2022-08-12	500.0003 VND
2022-03-21	1,000.0006 VND
2021-08-12	500.0003 VND
2020-11-19	1,000.0006 VND
2020-06-23	500.0003 VND
2019-12-05	1,500.0009 VND
2019-06-19	500.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.