ZHEJIANG DIBAY ELECTRIC CO.,Ltd. (603320.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.58 | 14.07 | 13.56 | 14.02 | 14.02 | 2,746,520 |
| 08 May 2024 | 13.47 | 13.81 | 13.46 | 13.64 | 13.64 | 2,890,000 |
| 07 May 2024 | 13.61 | 13.61 | 13.26 | 13.48 | 13.48 | 2,886,100 |
| 06 May 2024 | 13.06 | 13.64 | 13.06 | 13.50 | 13.50 | 4,555,250 |
| 30 Apr 2024 | 12.98 | 13.40 | 12.95 | 13.04 | 13.04 | 3,916,160 |
| 29 Apr 2024 | 12.60 | 13.24 | 12.43 | 13.02 | 13.02 | 5,589,980 |
| 26 Apr 2024 | 12.39 | 12.67 | 12.06 | 12.63 | 12.63 | 6,461,430 |
| 25 Apr 2024 | 12.49 | 12.88 | 11.98 | 12.14 | 12.14 | 4,456,400 |
| 24 Apr 2024 | 11.78 | 12.21 | 11.70 | 12.08 | 12.08 | 3,139,410 |
| 23 Apr 2024 | 11.32 | 11.95 | 11.21 | 11.80 | 11.80 | 3,529,297 |
| 22 Apr 2024 | 11.82 | 12.08 | 11.12 | 11.44 | 11.44 | 4,183,730 |
| 19 Apr 2024 | 11.50 | 12.23 | 11.38 | 11.76 | 11.76 | 8,003,272 |
| 18 Apr 2024 | 11.76 | 12.52 | 11.63 | 12.11 | 12.11 | 10,573,396 |
| 17 Apr 2024 | 10.12 | 11.50 | 10.12 | 11.38 | 11.38 | 7,826,631 |
| 16 Apr 2024 | 11.06 | 11.17 | 11.06 | 11.06 | 11.06 | 1,900,300 |
| 15 Apr 2024 | 13.78 | 14.35 | 12.29 | 12.29 | 12.29 | 10,293,051 |
| 12 Apr 2024 | 12.60 | 13.66 | 12.50 | 13.66 | 13.66 | 2,961,580 |
| 11 Apr 2024 | 12.31 | 12.63 | 12.16 | 12.42 | 12.42 | 1,297,620 |
| 10 Apr 2024 | 12.69 | 12.72 | 12.19 | 12.37 | 12.37 | 1,521,720 |
| 09 Apr 2024 | 12.23 | 12.74 | 12.23 | 12.68 | 12.68 | 1,512,800 |
| 08 Apr 2024 | 13.03 | 13.03 | 12.21 | 12.27 | 12.27 | 2,124,870 |
| 03 Apr 2024 | 13.13 | 13.19 | 12.72 | 12.99 | 12.99 | 1,802,200 |
| 02 Apr 2024 | 12.93 | 13.50 | 12.93 | 13.19 | 13.19 | 3,201,307 |
| 01 Apr 2024 | 12.92 | 12.95 | 12.66 | 12.94 | 12.94 | 1,791,880 |
| 29 Mar 2024 | 12.28 | 12.61 | 12.28 | 12.63 | 12.63 | 1,065,300 |
| 28 Mar 2024 | 11.99 | 12.47 | 11.99 | 12.28 | 12.28 | 1,720,600 |
| 27 Mar 2024 | 12.37 | 12.47 | 11.99 | 11.99 | 11.99 | 1,447,790 |
| 26 Mar 2024 | 12.23 | 12.54 | 12.07 | 12.33 | 12.33 | 1,854,700 |
| 25 Mar 2024 | 12.57 | 12.79 | 12.30 | 12.35 | 12.35 | 1,970,780 |
| 22 Mar 2024 | 12.90 | 12.91 | 12.58 | 12.69 | 12.69 | 1,843,200 |
| 21 Mar 2024 | 12.91 | 12.99 | 12.56 | 12.87 | 12.87 | 2,628,483 |
| 20 Mar 2024 | 13.08 | 13.08 | 12.72 | 12.90 | 12.90 | 3,400,660 |
| 19 Mar 2024 | 12.76 | 13.53 | 12.70 | 13.14 | 13.14 | 4,823,330 |
| 18 Mar 2024 | 12.37 | 12.78 | 12.30 | 12.68 | 12.68 | 2,315,085 |
| 15 Mar 2024 | 11.98 | 12.33 | 11.90 | 12.29 | 12.29 | 1,514,200 |
| 14 Mar 2024 | 12.00 | 12.23 | 11.78 | 12.10 | 12.10 | 1,924,760 |
| 13 Mar 2024 | 12.12 | 12.26 | 11.90 | 12.11 | 12.11 | 1,904,628 |
| 12 Mar 2024 | 11.82 | 12.01 | 11.66 | 12.00 | 12.00 | 2,161,210 |
| 11 Mar 2024 | 11.46 | 12.23 | 11.35 | 11.84 | 11.84 | 3,193,700 |
| 08 Mar 2024 | 11.62 | 11.75 | 11.41 | 11.51 | 11.51 | 1,783,480 |
| 07 Mar 2024 | 11.33 | 11.80 | 11.33 | 11.64 | 11.64 | 3,073,235 |
| 06 Mar 2024 | 10.89 | 11.43 | 10.81 | 11.30 | 11.30 | 2,433,080 |
| 05 Mar 2024 | 11.16 | 11.17 | 10.84 | 10.91 | 10.91 | 2,217,278 |
| 04 Mar 2024 | 11.20 | 11.33 | 10.99 | 11.11 | 11.11 | 2,474,700 |
| 01 Mar 2024 | 11.35 | 11.47 | 11.08 | 11.20 | 11.20 | 2,683,400 |
| 29 Feb 2024 | 10.56 | 11.32 | 10.44 | 11.16 | 11.16 | 4,662,500 |
| 28 Feb 2024 | 12.42 | 12.80 | 10.99 | 10.99 | 10.99 | 4,836,325 |
| 27 Feb 2024 | 11.79 | 12.24 | 11.65 | 12.21 | 12.21 | 2,340,570 |
| 26 Feb 2024 | 11.68 | 12.16 | 11.44 | 11.80 | 11.80 | 3,090,030 |
| 23 Feb 2024 | 10.94 | 11.48 | 10.94 | 11.44 | 11.44 | 2,810,153 |
| 22 Feb 2024 | 10.50 | 10.91 | 10.32 | 10.87 | 10.87 | 2,782,920 |
| 21 Feb 2024 | 10.00 | 10.85 | 9.94 | 10.35 | 10.35 | 3,131,478 |
| 20 Feb 2024 | 9.96 | 10.24 | 9.60 | 10.10 | 10.10 | 4,125,976 |
| 19 Feb 2024 | 9.32 | 9.80 | 9.18 | 9.80 | 9.80 | 2,852,851 |
| 08 Feb 2024 | 7.74 | 8.91 | 7.44 | 8.91 | 8.91 | 6,109,119 |
| 07 Feb 2024 | 9.20 | 9.20 | 8.10 | 8.10 | 8.10 | 5,885,980 |
| 06 Feb 2024 | 9.36 | 9.49 | 8.91 | 9.00 | 9.00 | 5,369,485 |
| 05 Feb 2024 | 11.19 | 11.19 | 9.90 | 9.90 | 9.90 | 2,111,300 |
| 02 Feb 2024 | 12.08 | 12.29 | 10.87 | 11.00 | 11.00 | 3,294,441 |
| 01 Feb 2024 | 12.12 | 12.23 | 11.54 | 12.08 | 12.08 | 2,568,279 |
| 31 Jan 2024 | 13.28 | 13.35 | 12.22 | 12.23 | 12.23 | 2,119,885 |
| 30 Jan 2024 | 13.79 | 13.79 | 13.09 | 13.25 | 13.25 | 1,954,290 |
| 29 Jan 2024 | 14.44 | 14.62 | 13.79 | 13.90 | 13.90 | 1,783,830 |
| 26 Jan 2024 | 14.18 | 14.69 | 14.18 | 14.44 | 14.44 | 2,147,800 |
| 25 Jan 2024 | 13.72 | 14.15 | 13.57 | 14.13 | 14.13 | 1,892,700 |
| 24 Jan 2024 | 13.41 | 13.92 | 13.13 | 13.69 | 13.69 | 3,079,400 |
| 23 Jan 2024 | 13.82 | 13.83 | 12.98 | 13.31 | 13.31 | 3,295,920 |
| 22 Jan 2024 | 14.97 | 15.04 | 13.70 | 13.81 | 13.81 | 3,616,390 |
| 19 Jan 2024 | 15.40 | 15.49 | 14.93 | 15.06 | 15.06 | 2,170,445 |
| 18 Jan 2024 | 15.41 | 15.65 | 14.82 | 15.43 | 15.43 | 3,382,490 |
| 17 Jan 2024 | 15.93 | 15.96 | 15.57 | 15.58 | 15.58 | 2,260,560 |
| 16 Jan 2024 | 16.05 | 16.27 | 15.53 | 15.83 | 15.83 | 3,163,820 |
| 15 Jan 2024 | 16.15 | 16.24 | 15.95 | 16.02 | 16.02 | 3,013,400 |
| 12 Jan 2024 | 15.92 | 16.43 | 15.92 | 16.19 | 16.19 | 4,487,600 |
| 11 Jan 2024 | 15.70 | 15.99 | 15.70 | 15.97 | 15.97 | 2,761,030 |
| 10 Jan 2024 | 16.19 | 16.19 | 15.61 | 15.68 | 15.68 | 4,333,440 |
| 09 Jan 2024 | 15.58 | 16.12 | 15.58 | 16.11 | 16.11 | 3,767,830 |
| 08 Jan 2024 | 15.86 | 15.95 | 15.50 | 15.55 | 15.55 | 2,317,750 |
| 05 Jan 2024 | 16.21 | 16.35 | 15.83 | 15.95 | 15.95 | 2,679,860 |
| 04 Jan 2024 | 16.13 | 16.22 | 15.98 | 16.19 | 16.19 | 2,001,940 |
| 03 Jan 2024 | 16.02 | 16.20 | 15.91 | 16.16 | 16.16 | 2,668,710 |
| 02 Jan 2024 | 15.97 | 16.17 | 15.90 | 16.08 | 16.08 | 3,037,490 |
| 29 Dec 2023 | 15.67 | 15.97 | 15.57 | 15.91 | 15.91 | 3,129,330 |
| 28 Dec 2023 | 15.17 | 15.79 | 15.00 | 15.74 | 15.74 | 2,356,511 |
| 27 Dec 2023 | 15.09 | 15.36 | 14.97 | 15.27 | 15.27 | 1,744,020 |
| 26 Dec 2023 | 15.32 | 15.42 | 15.00 | 15.09 | 15.09 | 2,712,190 |
| 25 Dec 2023 | 15.61 | 15.93 | 15.38 | 15.42 | 15.42 | 3,380,415 |
| 22 Dec 2023 | 15.62 | 15.86 | 15.53 | 15.65 | 15.65 | 2,792,790 |
| 21 Dec 2023 | 15.57 | 15.68 | 15.06 | 15.63 | 15.63 | 2,395,320 |
| 20 Dec 2023 | 15.69 | 15.84 | 15.55 | 15.57 | 15.57 | 2,149,733 |
| 19 Dec 2023 | 15.49 | 15.65 | 15.18 | 15.63 | 15.63 | 2,039,650 |
| 18 Dec 2023 | 15.41 | 15.68 | 15.32 | 15.49 | 15.49 | 2,411,580 |
| 15 Dec 2023 | 15.45 | 15.65 | 15.37 | 15.49 | 15.49 | 1,721,090 |
| 14 Dec 2023 | 15.48 | 15.63 | 15.36 | 15.42 | 15.42 | 1,758,500 |
| 13 Dec 2023 | 15.55 | 15.74 | 15.31 | 15.50 | 15.50 | 1,714,195 |
| 12 Dec 2023 | 15.30 | 15.53 | 15.17 | 15.48 | 15.48 | 2,046,952 |
| 11 Dec 2023 | 15.08 | 15.47 | 15.05 | 15.32 | 15.32 | 2,781,400 |
| 08 Dec 2023 | 15.41 | 15.64 | 15.04 | 15.09 | 15.09 | 3,170,540 |
| 07 Dec 2023 | 15.84 | 15.84 | 15.39 | 15.54 | 15.54 | 2,872,020 |
| 06 Dec 2023 | 15.58 | 15.92 | 15.49 | 15.69 | 15.69 | 2,892,100 |
| *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.