Dry Cell and Storage Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	37,250.02	37,850.02	36,900.02	37,850.02	18,917.63	24,750
2021-12-17	37,300.02	38,500.02	37,200.02	37,250.02	18,617.75	33,660
2021-12-16	38,350.02	38,500.02	37,000.02	37,250.02	18,617.75	18,810
2021-12-15	38,500.02	38,500.02	37,150.02	37,250.02	18,617.75	2,145
2021-12-14	38,200.02	38,200.02	37,150.02	38,000.02	18,992.61	9,735
2021-12-13	37,100.02	38,400.02	37,050.02	38,400.02	19,192.53	3,465
2021-12-10	37,350.02	37,950.02	36,300.02	37,950.02	18,967.61	24,585
2021-12-09	37,650.02	38,350.02	37,650.02	37,700.02	18,842.66	10,890
2021-12-08	38,000.02	38,000.02	37,000.02	37,000.02	18,492.80	2,970
2021-12-07	36,500.02	37,900.02	36,300.02	37,600.02	18,792.68	164,010
2021-12-06	38,000.02	38,200.02	36,600.02	37,850.02	18,917.63	49,005
2021-12-03	37,650.02	38,000.02	37,500.02	38,000.02	18,992.61	8,085
2021-12-02	37,300.02	38,900.02	37,300.02	37,650.02	18,817.67	7,260
2021-12-01	37,250.02	38,000.02	37,000.02	37,200.02	18,592.76	85,965
2021-11-30	38,000.02	39,500.02	37,600.02	37,600.02	18,792.68	57,090
2021-11-29	38,550.02	38,600.02	38,500.02	38,600.02	19,292.49	11,550
2021-11-26	38,800.02	38,800.02	38,500.02	38,600.02	19,292.49	8,745
2021-11-25	39,200.02	39,800.02	38,500.02	38,800.02	19,392.45	32,505
2021-11-24	40,000.02	40,000.02	39,000.02	39,200.02	19,592.37	14,190
2021-11-23	39,900.02	39,900.02	39,900.02	39,900.02	19,942.24	330
2021-11-22	39,450.02	40,000.02	38,600.02	39,900.02	19,942.24	35,640
2021-11-19	40,500.02	40,500.02	39,450.02	39,450.02	19,717.32	19,470
2021-11-18	40,250.02	41,000.02	40,000.02	40,000.02	19,992.22	34,650
2021-11-17	41,000.02	41,000.02	40,100.02	40,250.02	20,117.17	20,625
2021-11-16	41,300.02	41,300.02	41,050.02	41,050.02	20,517.01	6,930
2021-11-15	41,100.02	41,550.02	41,100.02	41,300.02	20,641.96	38,775
2021-11-12	41,200.02	41,600.02	41,000.02	41,100.02	20,542.00	28,710
2021-11-11	40,900.02	40,900.02	40,800.02	40,900.02	20,442.04	2,640
2021-11-10	42,700.02	42,700.02	41,500.02	41,500.02	20,741.92	12,705
2021-11-09	41,900.02	41,900.02	41,000.02	41,500.02	20,741.92	5,115
2021-11-08	40,800.02	42,500.02	40,500.02	41,800.02	20,891.87	45,870
2021-11-05	40,000.02	41,500.02	40,000.02	41,100.02	20,542.00	30,525
2021-11-04	40,150.02	40,300.02	38,900.02	40,300.02	20,142.16	2,145
2021-11-03	39,550.02	41,300.02	39,550.02	40,250.02	20,117.17	26,400
2021-11-02	39,050.02	39,650.02	38,600.02	39,500.02	19,742.31	34,815
2021-11-01	39,650.02	40,050.02	39,000.02	39,150.02	19,567.38	18,150
2021-10-29	40,000.02	40,500.02	39,550.02	39,650.02	19,817.28	17,655
2021-10-28	40,500.02	40,500.02	40,000.02	40,000.02	19,992.22	2,145
2021-10-27	39,500.02	40,500.02	39,500.02	40,500.02	20,242.12	3,630
2021-10-26	39,500.02	39,550.02	39,000.02	39,500.02	19,742.31	9,240
2021-10-25	39,450.02	39,500.02	39,400.02	39,500.02	19,742.31	143,220
2021-10-22	39,950.02	39,950.02	39,450.02	39,450.02	19,717.32	71,610
2021-10-21	39,500.02	40,000.02	38,500.02	39,650.02	19,817.28	18,975
2021-10-20	39,650.02	40,200.02	39,650.02	39,650.02	19,817.28	12,375
2021-10-19	40,100.02	40,450.02	39,500.02	39,650.02	19,817.28	20,955
2021-10-18	40,900.02	40,900.02	40,000.02	40,100.02	20,042.20	23,430
2021-10-15	40,300.02	41,350.02	40,200.02	40,550.02	20,267.11	2,805
2021-10-14	41,400.02	41,400.02	40,300.02	41,300.02	20,641.96	13,530

← NewerPage 20 of 20 · 1,188 trading days

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.