Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	31,550.02	31,550.02	31,550.02	31,550.02	16,442.69	3,135
2023-01-13	32,850.02	32,850.02	32,650.02	32,650.02	17,015.97	1,980
2023-01-12	33,950.02	33,950.02	33,000.02	33,000.02	17,198.37	1,155
2023-01-11	33,200.02	33,950.02	33,200.02	33,950.02	17,693.48	5,775
2023-01-10	32,500.02	32,500.02	31,000.02	32,350.02	16,859.62	6,765
2023-01-09	33,200.02	33,200.02	32,500.02	32,500.02	16,937.79	495
2023-01-05	31,550.02	31,550.02	31,100.02	31,150.02	16,234.22	6,435
2023-01-03	33,000.02	33,000.02	33,000.02	33,000.02	17,198.37	1,650
2022-12-30	33,300.02	33,300.02	33,300.02	33,300.02	17,354.72	4,620
2022-12-29	31,700.02	33,400.02	31,700.02	33,400.02	17,406.84	1,485
2022-12-28	31,100.02	31,500.02	31,000.02	31,500.02	16,416.63	1,155
2022-12-27	31,300.02	32,100.02	31,300.02	32,100.02	16,729.33	2,970
2022-12-22	30,800.02	33,200.02	30,800.02	33,200.02	17,302.61	1,815
2022-12-20	33,000.02	33,000.02	33,000.02	33,000.02	17,198.37	3,960
2022-12-19	33,100.02	33,100.02	33,100.02	33,100.02	17,250.49	495
2022-12-16	32,950.02	33,000.02	32,900.02	33,000.02	17,198.37	2,805
2022-12-14	31,100.02	33,000.02	31,100.02	33,000.02	17,198.37	330
2022-12-12	32,000.02	32,000.02	30,500.02	31,950.02	16,651.15	12,045
2022-12-09	31,400.02	32,000.02	31,400.02	32,000.02	16,677.21	495
2022-12-08	31,000.02	33,450.02	31,000.02	33,400.02	17,406.84	5,445
2022-12-06	32,400.02	32,400.02	32,400.02	32,400.02	16,885.68	165
2022-12-05	34,450.02	34,450.02	34,450.02	34,450.02	17,954.06	330
2022-12-01	34,000.02	34,000.02	33,500.02	33,500.02	17,458.96	4,125
2022-11-30	34,000.02	34,000.02	34,000.02	34,000.02	17,719.54	2,640
2022-11-28	35,500.02	36,300.02	33,000.02	36,250.02	18,892.15	43,065
2022-11-25	33,900.02	35,200.02	33,200.02	35,100.02	18,292.82	62,040
2022-11-24	31,900.02	33,050.02	31,700.02	33,050.02	17,224.43	11,596,687
2022-11-23	30,900.02	30,900.02	30,900.02	30,900.02	16,103.93	4,455
2022-11-21	31,000.02	32,400.02	30,900.02	30,900.02	16,103.93	10,890
2022-11-18	30,000.02	30,300.02	30,000.02	30,300.02	15,791.23	8,415
2022-11-17	26,600.02	28,350.02	26,600.02	28,350.02	14,774.97	10,968,796
2022-11-16	29,300.02	30,000.02	26,500.02	26,500.02	13,810.82	33,990
2022-11-15	28,300.02	28,300.02	28,200.02	28,300.02	14,748.91	2,475
2022-11-14	29,000.02	30,000.02	29,000.02	29,000.02	15,113.72	3,465
2022-11-11	30,000.02	30,900.02	29,050.02	30,900.02	16,103.93	14,355
2022-11-10	32,000.02	32,000.02	29,200.02	29,500.02	15,374.30	11,055
2022-11-03	34,750.02	34,750.02	31,200.02	31,200.02	16,260.28	10,725
2022-11-02	33,500.02	33,500.02	33,500.02	33,500.02	17,458.96	2,640
2022-11-01	33,200.02	33,200.02	32,850.02	32,850.02	17,120.20	495
2022-10-31	33,250.02	35,150.02	33,250.02	35,150.02	18,318.87	9,240
2022-10-28	34,700.02	35,300.02	34,700.02	35,150.02	18,318.87	17,820
2022-10-27	33,500.02	35,200.02	33,500.02	35,200.02	18,344.93	33,000
2022-10-26	31,500.02	33,700.02	31,500.02	33,700.02	17,563.19	1,320
2022-10-25	29,000.02	31,500.02	29,000.02	31,500.02	16,416.63	1,815
2022-10-24	30,000.02	30,000.02	29,500.02	29,550.02	15,400.36	6,270
2022-10-21	30,750.02	30,900.02	30,700.02	30,900.02	16,103.93	5,775
2022-10-20	32,000.02	32,000.02	32,000.02	32,000.02	16,677.21	165
2022-10-17	32,000.02	32,500.02	32,000.02	32,000.02	16,677.21	8,745
2022-10-14	30,800.02	32,500.02	30,500.02	32,500.02	16,937.79	2,805
2022-10-13	32,500.02	32,500.02	32,500.02	32,500.02	16,937.79	165
2022-10-12	32,900.02	32,900.02	32,900.02	32,900.02	17,146.26	495
2022-10-11	32,000.02	33,000.02	31,000.02	33,000.02	17,198.37	7,095
2022-10-10	31,700.02	32,000.02	31,650.02	32,000.02	16,677.21	4,455
2022-10-05	32,500.02	33,400.02	32,500.02	33,400.02	17,406.84	330
2022-10-04	33,500.02	33,500.02	33,500.02	33,500.02	17,458.96	4,950
2022-10-03	34,050.02	34,350.02	33,500.02	33,500.02	17,458.96	3,135
2022-09-30	34,800.02	35,500.02	34,000.02	35,000.02	18,240.70	20,625
2022-09-29	33,000.02	35,000.02	33,000.02	35,000.02	18,240.70	660
2022-09-27	34,100.02	34,900.02	34,000.02	34,900.02	18,188.58	7,425
2022-09-26	34,000.02	34,900.02	33,800.02	34,900.02	18,188.58	23,100

← NewerPage 16 of 20 · 1,183 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.