Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	33,200.02	34,000.02	33,200.02	33,900.02	17,407.61	6,435
2022-06-21	33,100.02	35,000.02	33,000.02	35,000.02	17,972.45	1,320
2022-06-20	33,100.02	36,000.02	32,450.02	35,400.02	18,177.85	9,075
2022-06-17	32,700.02	34,900.02	32,600.02	34,850.02	17,895.43	19,965
2022-06-16	34,500.02	34,900.02	32,450.02	34,900.02	17,921.10	825
2022-06-15	32,550.02	34,500.02	32,500.02	33,950.02	17,433.28	1,815
2022-06-14	34,400.02	34,500.02	34,400.02	34,500.02	17,715.71	330
2022-06-13	33,200.02	33,200.02	33,200.02	33,200.02	17,048.16	165
2022-06-10	32,850.02	35,000.02	32,850.02	35,000.02	17,972.45	2,970
2022-06-09	34,000.02	35,000.02	34,000.02	35,000.02	17,972.45	330
2022-06-08	35,000.02	35,000.02	33,650.02	34,050.02	17,484.63	825
2022-06-07	33,500.02	35,700.02	33,450.02	33,800.02	17,356.26	1,815
2022-06-02	34,350.02	35,750.02	34,350.02	35,750.02	18,357.58	1,155
2022-06-01	33,800.02	36,100.02	33,800.02	34,800.02	17,869.75	3,465
2022-05-31	34,950.02	36,100.02	34,900.02	36,100.02	18,537.30	37,950
2022-05-30	35,000.02	35,100.02	31,600.02	35,100.02	18,023.80	25,905
2022-05-27	34,000.02	34,000.02	33,200.02	33,300.02	17,099.51	11,550
2022-05-26	34,450.02	34,600.02	33,150.02	34,600.02	17,767.05	60,060
2022-05-25	32,750.02	34,450.02	32,750.02	34,450.02	17,690.03	71,610
2022-05-24	33,300.02	34,250.02	33,000.02	34,250.02	17,587.33	11,880
2022-05-20	33,450.02	33,500.02	32,000.02	33,450.02	17,176.53	42,735
2022-05-19	34,100.02	34,100.02	33,950.02	34,000.02	17,458.96	4,125
2022-05-18	34,250.02	34,250.02	34,200.02	34,200.02	17,561.66	1,320
2022-05-17	32,700.02	34,250.02	32,600.02	34,250.02	17,587.33	3,960
2022-05-16	32,700.02	34,900.02	32,700.02	34,350.02	17,638.68	5,610
2022-05-13	32,800.02	34,800.02	32,550.02	34,450.02	17,690.03	88,110
2022-05-12	34,450.02	34,950.02	34,400.02	34,950.02	17,946.78	2,145
2022-05-11	34,500.02	34,600.02	34,450.02	34,450.02	17,690.03	52,800
2022-05-10	35,000.02	35,000.02	34,600.02	34,600.02	17,767.05	6,105
2022-05-09	36,400.02	36,400.02	35,000.02	35,000.02	17,972.45	446,490
2022-05-06	35,100.02	36,200.02	35,050.02	36,200.02	18,588.65	46,530
2022-05-05	34,950.02	35,550.02	34,950.02	35,500.02	18,229.20	2,805
2022-05-04	35,850.02	35,850.02	34,950.02	34,950.02	17,946.78	7,260
2022-04-29	35,400.02	36,200.02	34,950.02	36,050.02	18,511.63	41,415
2022-04-28	33,450.02	35,300.02	33,300.02	35,300.02	18,126.50	21,945
2022-04-27	33,400.02	34,000.02	31,900.02	33,500.02	17,202.21	7,260
2022-04-26	32,400.02	33,500.02	30,200.02	33,500.02	17,202.21	10,560
2022-04-25	35,800.02	35,800.02	32,400.02	32,400.02	16,637.36	36,465
2022-04-22	35,000.02	35,000.02	34,000.02	34,800.02	17,869.75	7,755
2022-04-21	34,700.02	35,000.02	34,050.02	35,000.02	17,972.45	4,290
2022-04-20	34,950.02	34,950.02	34,700.02	34,700.02	17,818.40	660
2022-04-19	34,800.02	34,800.02	34,500.02	34,500.02	17,715.71	78,705
2022-04-18	34,800.02	34,800.02	33,500.02	34,800.02	17,869.75	25,575
2022-04-15	35,450.02	35,450.02	34,500.02	34,800.02	17,869.75	10,890
2022-04-14	35,000.02	36,000.02	35,000.02	35,450.02	18,203.53	13,530
2022-04-13	35,350.02	36,000.02	35,000.02	35,500.02	18,229.20	17,325
2022-04-12	36,600.02	36,600.02	35,000.02	36,000.02	18,485.95	62,040
2022-04-08	36,300.02	36,600.02	36,250.02	36,600.02	18,794.05	3,795
2022-04-07	36,250.02	36,750.02	36,250.02	36,700.02	18,845.40	10,395
2022-04-06	36,150.02	36,150.02	36,100.02	36,150.02	18,562.98	1,320
2022-04-05	36,600.02	36,900.02	36,050.02	36,750.02	18,871.08	18,315
2022-04-04	36,650.02	36,850.02	36,600.02	36,850.02	18,922.43	13,035
2022-04-01	37,400.02	37,400.02	36,400.02	36,650.02	18,819.73	13,695
2022-03-31	36,050.02	38,000.02	36,050.02	38,000.02	19,512.95	54,450
2022-03-30	37,000.02	37,450.02	36,050.02	36,500.02	18,742.70	2,805
2022-03-29	36,350.02	36,500.02	35,750.02	36,500.02	18,742.70	24,420
2022-03-28	36,850.02	36,900.02	36,300.02	36,350.02	18,665.68	4,785
2022-03-25	36,900.02	36,900.02	36,500.02	36,900.02	18,948.10	3,630
2022-03-24	36,550.02	36,900.02	36,400.02	36,900.02	18,948.10	4,125
2022-03-23	36,350.02	36,750.02	36,350.02	36,500.02	18,742.70	7,260

← NewerPage 18 of 20 · 1,188 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.