Zhejiang Dehong Automotive Electronic & Electrical Co., Ltd. (603701.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 10.27 | 10.84 | 10.23 | 10.58 | 10.58 | 3,682,084 |
| 27 June 2024 | 10.56 | 10.75 | 10.32 | 10.34 | 10.34 | 2,744,824 |
| 26 June 2024 | 10.30 | 10.75 | 10.20 | 10.69 | 10.69 | 2,726,828 |
| 25 June 2024 | 10.36 | 10.79 | 10.33 | 10.52 | 10.52 | 3,061,430 |
| 24 June 2024 | 10.93 | 11.07 | 10.31 | 10.40 | 10.40 | 3,921,900 |
| 21 June 2024 | 11.07 | 11.32 | 10.86 | 11.08 | 11.08 | 4,074,520 |
| 20 June 2024 | 11.46 | 11.57 | 11.03 | 11.15 | 11.15 | 5,140,719 |
| 19 June 2024 | 11.76 | 11.76 | 11.36 | 11.40 | 11.40 | 8,833,493 |
| 18 June 2024 | 10.38 | 11.43 | 10.31 | 11.43 | 11.43 | 5,605,219 |
| 17 June 2024 | 10.75 | 10.75 | 10.30 | 10.39 | 10.39 | 2,492,700 |
| 14 June 2024 | 10.73 | 10.75 | 10.53 | 10.68 | 10.68 | 1,431,025 |
| 13 June 2024 | 10.85 | 10.85 | 10.51 | 10.63 | 10.63 | 1,787,600 |
| 12 June 2024 | 10.40 | 10.81 | 10.40 | 10.70 | 10.70 | 2,155,840 |
| 11 June 2024 | 10.22 | 10.53 | 9.90 | 10.49 | 10.49 | 2,109,968 |
| 07 June 2024 | 9.82 | 10.25 | 9.82 | 10.22 | 10.22 | 2,070,528 |
| 06 June 2024 | 10.35 | 10.43 | 9.70 | 9.82 | 9.82 | 3,064,698 |
| 05 June 2024 | 10.45 | 10.62 | 10.33 | 10.33 | 10.33 | 2,118,358 |
| 04 June 2024 | 10.88 | 10.88 | 10.36 | 10.45 | 10.45 | 2,917,258 |
| 04 June 2024 | 0.025 Dividend | |||||
| 03 June 2024 | 11.52 | 11.60 | 10.66 | 10.90 | 10.88 | 4,197,768 |
| 31 May 2024 | 10.96 | 11.69 | 10.96 | 11.50 | 11.47 | 3,717,542 |
| 30 May 2024 | 10.95 | 11.15 | 10.85 | 11.00 | 10.97 | 1,803,900 |
| 29 May 2024 | 10.82 | 11.12 | 10.77 | 10.93 | 10.90 | 1,831,900 |
| 28 May 2024 | 10.99 | 11.07 | 10.59 | 10.83 | 10.81 | 2,199,200 |
| 27 May 2024 | 11.09 | 11.19 | 10.64 | 10.89 | 10.87 | 3,135,800 |
| 24 May 2024 | 11.05 | 11.28 | 10.91 | 11.07 | 11.04 | 2,438,782 |
| 23 May 2024 | 11.35 | 11.50 | 10.95 | 11.05 | 11.02 | 2,758,700 |
| 22 May 2024 | 11.31 | 11.62 | 11.23 | 11.31 | 11.28 | 2,756,962 |
| 21 May 2024 | 11.36 | 11.77 | 11.25 | 11.33 | 11.30 | 4,235,600 |
| 20 May 2024 | 11.90 | 11.94 | 11.00 | 11.47 | 11.44 | 7,506,030 |
| 17 May 2024 | 12.01 | 12.13 | 11.78 | 11.98 | 11.95 | 5,199,000 |
| 16 May 2024 | 11.38 | 12.15 | 11.38 | 12.02 | 11.99 | 8,580,250 |
| 15 May 2024 | 10.99 | 11.77 | 10.84 | 11.34 | 11.31 | 6,616,266 |
| 14 May 2024 | 10.76 | 11.08 | 10.70 | 10.99 | 10.96 | 3,078,358 |
| 13 May 2024 | 11.24 | 11.30 | 10.69 | 10.76 | 10.74 | 3,172,634 |
| 10 May 2024 | 11.52 | 11.52 | 11.06 | 11.23 | 11.20 | 2,590,300 |
| 09 May 2024 | 11.27 | 11.69 | 10.94 | 11.39 | 11.36 | 3,354,200 |
| 08 May 2024 | 11.37 | 11.37 | 11.04 | 11.13 | 11.10 | 2,841,200 |
| 07 May 2024 | 10.98 | 11.35 | 10.96 | 11.34 | 11.31 | 3,278,528 |
| 06 May 2024 | 10.72 | 11.04 | 10.58 | 11.01 | 10.98 | 2,601,511 |
| 30 Apr 2024 | 10.45 | 10.75 | 10.45 | 10.58 | 10.56 | 2,845,784 |
| 29 Apr 2024 | 10.52 | 10.54 | 10.33 | 10.52 | 10.50 | 2,955,500 |
| 26 Apr 2024 | 10.33 | 10.45 | 10.15 | 10.39 | 10.37 | 2,784,200 |
| 25 Apr 2024 | 10.18 | 10.38 | 10.16 | 10.29 | 10.27 | 1,945,128 |
| 24 Apr 2024 | 9.96 | 10.39 | 9.96 | 10.25 | 10.23 | 3,051,300 |
| 23 Apr 2024 | 9.65 | 9.97 | 9.46 | 9.82 | 9.80 | 3,145,400 |
| 22 Apr 2024 | 9.82 | 9.82 | 9.19 | 9.52 | 9.50 | 3,835,900 |
| 19 Apr 2024 | 9.93 | 9.93 | 9.30 | 9.42 | 9.40 | 3,515,900 |
| 18 Apr 2024 | 9.66 | 9.93 | 9.28 | 9.78 | 9.76 | 4,268,900 |
| 17 Apr 2024 | 8.70 | 9.59 | 8.70 | 9.56 | 9.54 | 5,759,187 |
| 16 Apr 2024 | 9.53 | 9.53 | 8.88 | 8.88 | 8.86 | 4,479,129 |
| 15 Apr 2024 | 10.90 | 10.99 | 9.87 | 9.87 | 9.85 | 5,518,292 |
| 12 Apr 2024 | 11.08 | 11.25 | 10.95 | 10.97 | 10.94 | 2,211,693 |
| 11 Apr 2024 | 10.91 | 11.19 | 10.88 | 11.03 | 11.00 | 2,819,630 |
| 10 Apr 2024 | 11.73 | 11.76 | 11.00 | 11.15 | 11.12 | 5,171,419 |
| 09 Apr 2024 | 11.33 | 12.02 | 11.12 | 11.80 | 11.77 | 3,668,999 |
| 08 Apr 2024 | 11.56 | 11.73 | 11.42 | 11.45 | 11.42 | 2,744,585 |
| 03 Apr 2024 | 11.70 | 11.70 | 11.38 | 11.50 | 11.47 | 2,107,655 |
| 02 Apr 2024 | 11.71 | 11.81 | 11.55 | 11.67 | 11.64 | 1,831,800 |
| 01 Apr 2024 | 11.55 | 11.78 | 11.48 | 11.69 | 11.66 | 2,248,526 |
| 29 Mar 2024 | 11.47 | 11.55 | 11.31 | 11.45 | 11.42 | 799,700 |
| 28 Mar 2024 | 11.06 | 11.45 | 11.05 | 11.34 | 11.31 | 2,297,300 |
| 27 Mar 2024 | 11.52 | 11.57 | 11.06 | 11.06 | 11.03 | 2,150,200 |
| 26 Mar 2024 | 11.16 | 11.60 | 11.16 | 11.50 | 11.47 | 2,329,000 |
| 25 Mar 2024 | 11.50 | 11.78 | 11.37 | 11.37 | 11.34 | 2,623,290 |
| 22 Mar 2024 | 11.80 | 11.87 | 11.59 | 11.61 | 11.58 | 2,696,170 |
| 21 Mar 2024 | 11.67 | 11.87 | 11.56 | 11.85 | 11.82 | 3,342,047 |
| 20 Mar 2024 | 11.78 | 11.78 | 11.50 | 11.61 | 11.58 | 3,511,330 |
| 19 Mar 2024 | 11.90 | 12.03 | 11.62 | 11.69 | 11.66 | 4,338,532 |
| 18 Mar 2024 | 11.48 | 11.80 | 11.41 | 11.78 | 11.75 | 3,919,136 |
| 15 Mar 2024 | 11.33 | 11.58 | 11.22 | 11.48 | 11.45 | 3,834,301 |
| 14 Mar 2024 | 11.25 | 11.65 | 11.15 | 11.33 | 11.30 | 6,330,472 |
| 13 Mar 2024 | 10.82 | 11.38 | 10.72 | 11.21 | 11.18 | 6,837,384 |
| 12 Mar 2024 | 10.73 | 10.88 | 10.64 | 10.81 | 10.79 | 4,251,427 |
| 11 Mar 2024 | 10.15 | 11.09 | 10.12 | 10.73 | 10.71 | 6,972,637 |
| 08 Mar 2024 | 10.30 | 10.30 | 9.94 | 10.13 | 10.11 | 2,549,985 |
| 07 Mar 2024 | 10.15 | 10.44 | 10.07 | 10.23 | 10.21 | 3,859,541 |
| 06 Mar 2024 | 10.00 | 10.20 | 9.84 | 10.10 | 10.08 | 2,878,588 |
| 05 Mar 2024 | 10.20 | 10.22 | 9.87 | 9.92 | 9.90 | 3,848,359 |
| 04 Mar 2024 | 10.60 | 10.68 | 9.93 | 10.22 | 10.20 | 5,815,400 |
| 01 Mar 2024 | 10.88 | 10.91 | 10.38 | 10.56 | 10.54 | 4,345,261 |
| 29 Feb 2024 | 9.95 | 10.80 | 9.88 | 10.69 | 10.67 | 3,722,511 |
| 28 Feb 2024 | 11.35 | 11.50 | 10.22 | 10.22 | 10.20 | 7,493,065 |
| 27 Feb 2024 | 11.16 | 11.46 | 11.10 | 11.36 | 11.33 | 3,410,386 |
| 26 Feb 2024 | 10.97 | 11.47 | 10.88 | 11.24 | 11.21 | 3,565,964 |
| 23 Feb 2024 | 10.68 | 10.90 | 10.46 | 10.88 | 10.86 | 3,350,477 |
| 22 Feb 2024 | 10.29 | 10.47 | 10.10 | 10.44 | 10.42 | 2,904,462 |
| 21 Feb 2024 | 10.00 | 10.82 | 10.00 | 10.20 | 10.18 | 4,931,688 |
| 20 Feb 2024 | 9.86 | 10.27 | 9.67 | 10.20 | 10.18 | 3,285,546 |
| 19 Feb 2024 | 9.43 | 9.95 | 9.43 | 9.81 | 9.79 | 5,273,821 |
| 08 Feb 2024 | 8.33 | 9.45 | 8.15 | 9.38 | 9.36 | 8,745,783 |
| 07 Feb 2024 | 8.84 | 9.03 | 7.75 | 8.65 | 8.63 | 10,760,246 |
| 06 Feb 2024 | 8.50 | 9.03 | 8.31 | 8.60 | 8.58 | 8,568,800 |
| 05 Feb 2024 | 9.81 | 10.15 | 9.23 | 9.23 | 9.21 | 5,351,246 |
| 02 Feb 2024 | 10.90 | 11.06 | 9.80 | 10.26 | 10.24 | 7,973,676 |
| 01 Feb 2024 | 11.51 | 11.69 | 10.49 | 10.86 | 10.84 | 9,789,924 |
| 31 Jan 2024 | 12.24 | 12.49 | 11.52 | 11.66 | 11.63 | 3,866,830 |
| 30 Jan 2024 | 12.04 | 12.45 | 11.87 | 12.14 | 12.11 | 2,697,524 |
| 29 Jan 2024 | 12.65 | 12.72 | 11.96 | 12.13 | 12.10 | 3,512,030 |
| 26 Jan 2024 | 12.66 | 13.13 | 12.61 | 12.65 | 12.62 | 3,172,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.