Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	33,750.02	34,000.02	33,750.02	34,000.02	17,719.54	3,300
2022-09-22	33,750.02	33,750.02	33,750.02	33,750.02	17,589.25	1,155
2022-09-21	34,000.02	34,000.02	33,750.02	33,750.02	17,589.25	3,630
2022-09-20	33,750.02	34,000.02	33,750.02	33,750.02	17,589.25	3,630
2022-09-19	34,950.02	34,950.02	33,750.02	33,750.02	17,589.25	330
2022-09-16	34,250.02	34,250.02	34,000.02	34,000.02	17,719.54	3,300
2022-09-15	35,000.02	35,200.02	34,250.02	34,250.02	17,849.83	10,230
2022-09-13	35,000.02	35,000.02	35,000.02	35,000.02	18,240.70	2,145
2022-09-12	34,100.02	34,450.02	34,000.02	34,000.02	17,719.54	13,530
2022-09-09	34,000.02	34,500.02	34,000.02	34,500.02	17,980.12	2,310
2022-09-08	33,500.02	34,500.02	33,500.02	34,500.02	17,980.12	330
2022-09-07	34,000.02	34,100.02	34,000.02	34,050.02	17,745.60	11,385
2022-09-05	33,400.02	34,900.02	33,400.02	34,900.02	18,188.58	3,630
2022-08-31	35,300.02	35,300.02	34,900.02	35,000.02	18,240.70	53,790
2022-08-30	34,900.02	34,950.02	34,900.02	34,950.02	18,214.64	5,610
2022-08-29	33,600.02	35,000.02	33,000.02	35,000.02	18,240.70	3,465
2022-08-26	34,800.02	34,900.02	34,800.02	34,900.02	18,188.58	8,250
2022-08-25	34,900.02	34,900.02	34,850.02	34,900.02	18,188.58	5,115
2022-08-24	34,850.02	34,900.02	34,800.02	34,900.02	18,188.58	8,415
2022-08-23	34,300.02	34,900.02	34,300.02	34,900.02	18,188.58	1,815
2022-08-22	34,500.02	34,500.02	34,500.02	34,500.02	17,980.12	330
2022-08-19	35,350.02	35,350.02	35,350.02	35,350.02	18,423.11	165
2022-08-18	34,100.02	34,100.02	34,100.02	34,100.02	17,771.65	330
2022-08-17	34,050.02	34,800.02	34,050.02	34,800.02	18,136.47	7,095
2022-08-16	34,550.02	34,550.02	34,100.02	34,100.02	17,771.65	3,630
2022-08-15	34,550.02	34,550.02	34,550.02	34,550.02	18,006.18	1,980
2022-08-12	33,650.02	34,100.02	33,650.02	34,100.02	17,771.65	660
2022-08-11	34,550.02	34,550.02	34,000.02	34,000.02	17,458.96	2,475
2022-08-10	34,300.02	34,550.02	34,300.02	34,550.02	17,741.38	3,300
2022-08-09	34,500.02	34,550.02	34,400.02	34,550.02	17,741.38	5,610
2022-08-08	35,600.02	35,600.02	34,500.02	34,500.02	17,715.71	1,815
2022-08-05	34,500.02	34,700.02	34,200.02	34,200.02	17,561.66	3,135
2022-08-04	35,700.02	35,700.02	34,700.02	34,700.02	17,818.40	3,135
2022-08-03	34,600.02	35,450.02	34,400.02	34,700.02	17,818.40	2,970
2022-08-02	34,800.02	35,850.02	34,800.02	35,700.02	18,331.90	5,775
2022-08-01	36,750.02	36,750.02	35,550.02	36,500.02	18,742.70	1,980
2022-07-29	36,000.02	36,100.02	36,000.02	36,000.02	18,485.95	25,080
2022-07-28	34,300.02	35,600.02	34,100.02	35,600.02	18,280.55	57,585
2022-07-27	36,650.02	36,650.02	36,650.02	36,650.02	18,819.73	165
2022-07-26	34,550.02	36,850.02	34,550.02	36,850.02	18,922.43	330
2022-07-25	35,750.02	36,950.02	35,750.02	36,950.02	18,973.78	990
2022-07-22	33,300.02	35,800.02	33,300.02	35,800.02	18,383.25	330
2022-07-21	35,900.02	35,900.02	35,400.02	35,400.02	18,177.85	990
2022-07-20	35,500.02	36,900.02	35,500.02	36,900.02	18,948.10	330
2022-07-18	35,000.02	35,000.02	35,000.02	35,000.02	17,972.45	165
2022-07-15	33,900.02	34,600.02	33,850.02	34,600.02	17,767.05	7,920
2022-07-13	34,700.02	34,700.02	34,650.02	34,650.02	17,792.73	330
2022-07-12	33,900.02	34,800.02	33,500.02	34,750.02	17,844.08	16,005
2022-07-11	33,950.02	33,950.02	33,900.02	33,900.02	17,407.61	330
2022-07-08	34,000.02	34,100.02	34,000.02	34,100.02	17,510.31	330
2022-07-07	33,800.02	35,400.02	33,800.02	35,400.02	18,177.85	1,815
2022-07-06	34,500.02	35,950.02	34,000.02	35,950.02	18,460.28	1,320
2022-07-05	34,100.02	35,950.02	34,100.02	35,950.02	18,460.28	660
2022-07-01	34,600.02	36,800.02	34,500.02	36,600.02	18,794.05	2,310
2022-06-30	35,800.02	37,500.02	35,800.02	37,000.02	18,999.45	36,135
2022-06-29	35,300.02	35,800.02	35,200.02	35,800.02	18,383.25	33,000
2022-06-27	34,500.02	35,400.02	34,500.02	35,400.02	18,177.85	9,405
2022-06-24	33,900.02	35,000.02	33,900.02	34,950.02	17,946.78	15,180
2022-06-23	33,850.02	35,000.02	33,100.02	35,000.02	17,972.45	41,415
2022-06-22	33,200.02	34,000.02	33,200.02	33,900.02	17,407.61	6,435

← NewerPage 17 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.