Shenzhen - Delayed Quote
CNY
Hengdian Group DMEGC Magnetics Co., Ltd. (002056.SZ)
17.22
+0.22
(+1.29%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
17.56
17.42
17.13
17.22
17.22
12,934,611
Nov 9, 2026
17.56
17.62
16.98
17.00
17.00
17,666,737
Nov 6, 2026
17.18
17.87
17.05
17.29
17.29
26,605,978
Nov 5, 2026
17.20
18.29
17.18
17.82
17.82
35,882,226
Nov 4, 2026
16.38
17.15
16.18
17.08
17.08
24,523,645
Nov 3, 2026
16.18
16.70
16.15
16.36
16.36
16,288,716
Nov 2, 2026
16.14
16.53
15.92
16.28
16.28
19,046,027
Oct 30, 2026
16.01
16.46
15.93
15.95
15.95
13,447,483
Oct 29, 2026
16.54
16.63
16.23
16.23
16.23
11,949,804
Oct 28, 2026
16.44
16.85
16.40
16.65
16.65
12,488,924
Oct 27, 2026
16.68
16.87
16.36
16.36
16.36
13,432,050
Oct 26, 2026
17.21
17.35
16.51
16.60
16.60
20,106,359
Oct 23, 2026
16.82
17.50
16.20
17.40
17.40
20,000,438
Oct 22, 2026
17.17
17.87
16.97
16.98
16.98
15,437,581
Oct 21, 2026
17.27
17.52
17.17
17.21
17.21
9,134,696
Oct 20, 2026
17.12
17.40
17.03
17.20
17.20
9,942,608
Oct 19, 2026
16.80
17.20
16.79
17.10
17.10
9,753,600
Oct 16, 2026
17.18
17.33
16.81
16.90
16.90
12,045,500
Oct 15, 2026
17.14
17.23
16.78
16.90
16.90
16,976,550
Oct 14, 2026
18.01
18.10
17.66
17.68
17.68
9,191,092
Oct 13, 2026
18.11
18.29
17.67
18.08
18.08
15,647,724
Oct 12, 2026
0.229993
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
18.73
18.88
18.38
18.41
18.41
10,810,277
Oct 9, 2026
18.79
18.94
18.28
18.86
18.63
15,409,270
Oct 8, 2026
19.33
19.50
18.75
18.86
18.63
16,166,439
Sep 30, 2026
19.61
19.72
19.29
19.33
19.09
9,471,145
Sep 29, 2026
19.37
19.85
19.37
19.55
19.31
13,496,443
Sep 28, 2026
20.04
20.10
19.28
19.37
19.13
18,386,732
Sep 24, 2026
20.33
20.46
20.03
20.04
19.80
12,823,664
Sep 23, 2026
20.39
20.55
20.08
20.41
20.16
13,490,888
Sep 22, 2026
20.44
20.68
20.27
20.33
20.08
17,245,207
Sep 21, 2026
20.33
20.57
20.05
20.26
20.01
16,724,406
Sep 18, 2026
19.82
20.34
19.73
20.30
20.05
25,433,720
Sep 17, 2026
19.53
19.84
19.46
19.54
19.30
10,243,551
Sep 16, 2026
19.63
19.85
19.31
19.68
19.44
13,865,121
Sep 15, 2026
19.87
19.90
19.57
19.63
19.39
11,478,213
Sep 14, 2026
19.58
20.03
19.52
19.86
19.62
14,214,400
Sep 11, 2026
19.56
19.81
19.01
19.71
19.47
20,272,198
Sep 10, 2026
19.85
19.97
19.68
19.74
19.50
11,664,035
Sep 9, 2026
20.10
20.14
19.76
19.94
19.70
16,805,315
Sep 8, 2026
20.45
20.50
20.02
20.11
19.86
22,312,879
Sep 7, 2026
19.85
20.88
19.65
20.61
20.36
37,436,072
Sep 4, 2026
20.35
20.52
19.64
19.72
19.48
18,124,281
Sep 3, 2026
20.09
20.32
19.97
20.17
19.92
12,330,521
Sep 2, 2026
20.28
20.35
19.88
19.95
19.71
19,514,591
Sep 1, 2026
21.26
21.32
20.50
20.52
20.27
22,968,776
Aug 31, 2026
21.01
21.33
20.60
21.20
20.94
19,174,685
Aug 28, 2026
21.60
21.77
21.26
21.30
21.04
15,134,206
Aug 27, 2026
21.17
21.70
20.96
21.62
21.36
19,613,465
Aug 26, 2026
21.20
21.45
20.94
21.14
20.88
13,673,378
Aug 25, 2026
21.21
21.49
20.63
21.24
20.98
15,671,118
Aug 24, 2026
21.58
21.73
20.93
21.31
21.05
20,755,023
Aug 21, 2026
21.38
21.68
21.00
21.53
21.27
17,275,902
Aug 20, 2026
21.65
22.11
21.30
21.48
21.22
24,329,217
Aug 19, 2026
22.65
22.77
21.18
21.30
21.04
40,300,883
Aug 18, 2026
23.22
23.50
22.87
23.15
22.87
22,241,715
Aug 17, 2026
22.73
23.30
22.58
23.24
22.96
26,921,958
Aug 14, 2026
22.10
22.74
22.10
22.65
22.37
27,537,219
Aug 13, 2026
22.34
23.20
22.01
22.03
21.76
38,248,369
Aug 12, 2026
22.54
22.87
22.03
22.35
22.08
34,960,118
Aug 11, 2026
21.70
23.41
21.57
22.64
22.36
46,768,316
Aug 10, 2026
22.20
22.50
21.57
21.90
21.63
27,185,967
Aug 7, 2026
21.66
22.40
21.50
22.20
21.93
37,787,796
Aug 6, 2026
21.93
22.05
21.37
21.68
21.42
32,836,818
Aug 5, 2026
20.71
22.27
20.60
21.94
21.67
43,139,446
Aug 4, 2026
20.24
20.93
20.13
20.71
20.46
27,587,220
Aug 3, 2026
20.79
20.81
20.00
20.09
19.85
28,574,415
Jul 31, 2026
20.93
21.63
20.73
20.79
20.54
40,225,881
Jul 30, 2026
20.65
21.10
19.77
20.15
19.90
37,468,836
Jul 29, 2026
20.93
21.17
20.19
20.88
20.63
29,140,419
Jul 28, 2026
21.77
21.90
20.80
20.93
20.67
28,952,525
Jul 27, 2026
21.18
22.19
20.86
22.15
21.88
33,160,677
Jul 24, 2026
21.14
21.80
20.70
21.18
20.92
34,302,513
Jul 23, 2026
21.70
21.95
21.44
21.75
21.48
23,830,211
Jul 22, 2026
22.61
23.14
21.48
21.70
21.44
35,722,557
Jul 21, 2026
21.91
22.96
20.75
22.84
22.56
51,710,952
Jul 20, 2026
24.21
24.51
21.64
21.64
21.38
59,268,525
Jul 17, 2026
25.06
25.49
23.41
24.04
23.75
42,554,777
Jul 16, 2026
25.54
26.14
24.80
25.06
24.75
41,782,694
Jul 15, 2026
25.86
26.99
25.62
25.74
25.43
56,921,233
Jul 14, 2026
23.60
25.76
22.93
25.71
25.40
76,005,461
Jul 13, 2026
26.11
26.30
24.08
24.08
23.79
52,155,823
Jul 10, 2026
27.76
28.09
26.66
26.75
26.42
73,637,982
Jul 9, 2026
29.66
29.90
26.95
27.91
27.57
103,957,149
Jul 8, 2026
32.60
32.91
29.74
29.94
29.57
92,150,018
Jul 7, 2026
30.49
31.79
30.06
30.95
30.57
75,882,330
Jul 6, 2026
32.83
33.01
29.54
30.78
30.40
120,190,577
Jul 3, 2026
31.11
33.73
29.11
32.82
32.42
125,844,393
Jul 2, 2026
29.50
32.74
29.30
30.66
30.29
96,478,950
Jul 1, 2026
30.88
31.89
29.99
30.76
30.38
80,147,734
Jun 30, 2026
28.83
30.96
28.55
30.48
30.11
69,163,179
Jun 29, 2026
30.22
30.86
27.50
28.83
28.48
92,177,627
Jun 26, 2026
30.17
31.97
29.81
30.52
30.15
119,278,402
Jun 25, 2026
27.46
30.20
26.68
30.20
29.83
84,891,858
Jun 24, 2026
28.88
29.30
26.71
27.45
27.12
98,955,046
Jun 23, 2026
28.60
29.63
27.81
29.25
28.89
107,785,225
Jun 22, 2026
27.80
29.31
26.95
29.24
28.88
124,148,184
Jun 18, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
25.61
27.88
25.16
27.13
26.80
106,891,401
Jun 17, 2026
26.03
26.94
25.48
26.32
25.41
83,259,838
Jun 16, 2026
25.62
27.27
24.85
26.25
25.34
100,231,200
Jun 15, 2026
25.05
25.58
24.55
25.45
24.57
67,693,518
Jun 12, 2026
25.08
26.18
24.29
24.62
23.77
83,459,459
Jun 11, 2026
25.30
25.68
24.40
24.72
23.86
66,952,868
Jun 10, 2026
27.21
27.43
25.16
25.48
24.60
83,024,329
Jun 9, 2026
27.70
28.44
26.87
27.83
26.86
72,181,777
Jun 8, 2026
27.59
28.19
26.34
26.50
25.58
80,989,661
Jun 5, 2026
29.01
30.18
27.82
29.16
28.15
111,999,739
Jun 4, 2026
27.49
30.24
26.54
29.42
28.40
131,255,447
Jun 3, 2026
25.80
28.23
25.56
27.50
26.55
118,536,911
Jun 2, 2026
24.33
26.32
23.42
25.66
24.77
78,314,085
Jun 1, 2026
25.06
26.11
24.29
24.33
23.49
73,653,866
May 29, 2026
26.82
26.85
24.95
25.21
24.33
100,842,733
May 28, 2026
24.48
26.97
24.26
26.97
26.03
122,102,763
May 27, 2026
23.39
25.25
23.26
24.52
23.67
97,997,349
May 26, 2026
22.80
24.15
22.80
23.45
22.64
128,321,251
May 25, 2026
20.51
22.41
20.40
22.41
21.63
95,214,886
May 22, 2026
19.98
20.45
19.68
20.37
19.66
41,851,516
May 21, 2026
20.25
20.70
19.72
19.73
19.05
53,256,516
May 20, 2026
19.28
20.20
19.21
20.02
19.33
45,014,737
May 19, 2026
19.47
19.86
19.15
19.39
18.72
24,978,452
May 18, 2026
19.10
19.93
18.93
19.61
18.93
30,263,255
May 15, 2026
19.83
19.95
19.00
19.18
18.51
35,674,165
May 14, 2026
20.20
20.39
19.75
19.75
19.06
36,578,046
May 13, 2026
19.61
20.15
19.58
20.04
19.34
29,641,983
May 12, 2026
20.03
20.10
19.60
19.67
18.99
24,589,687
May 11, 2026
19.71
20.04
19.71
19.90
19.21
34,616,636
May 8, 2026
19.57
19.74
19.46
19.64
18.96
22,998,726
May 7, 2026
19.69
19.83
19.54
19.74
19.05
25,998,720
May 6, 2026
19.18
19.75
19.10
19.60
18.92
32,300,385
Apr 30, 2026
19.00
19.15
18.81
18.94
18.28
16,910,700
Apr 29, 2026
18.35
19.20
18.35
19.16
18.49
26,262,934
Apr 28, 2026
18.72
18.79
18.32
18.43
17.79
18,127,262
Apr 27, 2026
19.01
19.14
18.68
18.78
18.13
21,572,454
Apr 24, 2026
19.00
19.18
18.94
19.01
18.35
19,588,760
Apr 23, 2026
19.44
19.57
18.79
19.10
18.44
44,979,701
Apr 22, 2026
19.87
19.90
19.57
19.74
19.05
31,010,571
Apr 21, 2026
19.75
19.97
19.60
19.90
19.21
28,769,547
Apr 20, 2026
19.32
19.75
19.30
19.64
18.96
25,058,215
Apr 17, 2026
19.34
19.46
19.12
19.39
18.72
25,752,297
Apr 16, 2026
19.34
19.50
19.23
19.41
18.74
25,729,012
Apr 15, 2026
19.75
19.79
19.25
19.33
18.66
29,432,744
Apr 14, 2026
19.70
19.71
19.31
19.68
19.00
32,836,316
Apr 13, 2026
18.87
20.04
18.77
19.54
18.86
56,155,677
Apr 10, 2026
18.59
19.07
18.59
18.77
18.12
34,431,873
Apr 9, 2026
18.40
18.56
18.24
18.47
17.83
27,164,951
Apr 8, 2026
18.31
18.65
18.28
18.64
17.99
42,876,518
Apr 7, 2026
18.00
18.18
17.77
17.94
17.32
22,252,750
Apr 3, 2026
18.44
18.61
17.88
17.90
17.28
21,566,363
Apr 2, 2026
19.17
19.17
18.28
18.37
17.73
32,204,381
Apr 1, 2026
18.94
19.28
18.70
19.16
18.49
42,421,859
Mar 31, 2026
19.60
19.65
18.55
18.60
17.95
62,110,143
Mar 30, 2026
21.00
21.03
19.29
19.76
19.07
73,999,938
Mar 27, 2026
21.25
21.80
21.22
21.43
20.69
30,078,015
Mar 26, 2026
21.83
22.16
21.41
21.54
20.79
30,434,433
Mar 25, 2026
21.68
22.23
21.36
21.94
21.18
39,290,626
Mar 24, 2026
21.87
21.90
20.58
21.60
20.85
42,359,232
Mar 23, 2026
21.83
22.56
21.32
21.60
20.85
49,752,950
Mar 20, 2026
21.90
23.16
21.71
22.26
21.49
59,161,740
Mar 19, 2026
21.98
22.28
21.59
21.73
20.98
35,164,440
Mar 18, 2026
22.77
22.90
21.91
22.40
21.62
44,733,642
Mar 17, 2026
23.74
23.86
22.76
22.78
21.99
63,915,288
Mar 16, 2026
25.30
25.30
23.34
23.69
22.87
119,726,675
Mar 13, 2026
25.43
25.84
25.43
25.84
24.94
86,202,581
Mar 12, 2026
22.85
23.56
22.80
23.49
22.67
49,133,940
Mar 11, 2026
22.48
23.09
22.36
22.83
22.04
40,054,371
Mar 10, 2026
22.11
22.70
22.11
22.50
21.72
37,878,518
Mar 9, 2026
21.11
22.12
20.45
21.98
21.22
39,922,777
Mar 6, 2026
21.13
21.70
20.96
21.45
20.71
20,364,273
Mar 5, 2026
21.90
21.99
21.08
21.30
20.56
25,693,162
Mar 4, 2026
21.20
22.14
21.20
21.52
20.77
35,174,771
Mar 3, 2026
22.18
22.71
21.35
21.42
20.68
41,300,361
Mar 2, 2026
21.81
22.26
21.62
21.98
21.22
31,398,194
Feb 27, 2026
21.57
22.46
21.51
22.15
21.38
34,945,063
Feb 26, 2026
21.84
21.98
21.59
21.63
20.88
29,675,886
Feb 25, 2026
20.65
22.12
20.65
21.89
21.13
50,626,447
Feb 24, 2026
20.64
20.88
20.55
20.61
19.89
16,930,381
Feb 13, 2026
20.80
20.94
20.38
20.41
19.70
19,034,673
Feb 12, 2026
20.49
21.07
20.47
20.85
20.13
22,493,973
Feb 11, 2026
20.28
20.94
20.27
20.58
19.87
21,815,069
Feb 10, 2026
20.40
20.62
20.27
20.44
19.73
16,744,340
Feb 9, 2026
20.05
20.57
19.99
20.37
19.66
30,181,628
Feb 6, 2026
19.32
19.89
19.28
19.70
19.02
18,551,185
Feb 5, 2026
20.43
20.43
19.41
19.53
18.85
32,095,476
Feb 4, 2026
20.02
20.50
19.81
20.45
19.74
30,380,001
Feb 3, 2026
19.55
20.04
19.40
20.03
19.33
32,232,825
Feb 2, 2026
20.29
20.42
19.22
19.23
18.56
35,717,358
Jan 30, 2026
21.15
21.15
19.55
20.18
19.48
55,449,335
Jan 29, 2026
21.42
22.22
21.10
21.53
20.78
55,731,463
Jan 28, 2026
21.38
21.54
20.86
21.43
20.69
31,095,196
Jan 27, 2026
21.28
21.49
20.55
21.39
20.65
30,169,948
Jan 26, 2026
21.83
21.90
21.22
21.30
20.56
37,164,630
Jan 23, 2026
20.80
21.87
20.70
21.85
21.09
61,363,220
Jan 22, 2026
20.80
20.89
20.50
20.58
19.87
21,278,138
Jan 21, 2026
20.50
20.97
20.40
20.80
20.08
22,969,164
Jan 20, 2026
21.16
21.32
20.52
20.69
19.97
32,211,456
Jan 19, 2026
20.55
21.17
20.48
21.16
20.43
35,839,854
Jan 16, 2026
20.74
20.79
20.46
20.64
19.92
26,630,133
Jan 15, 2026
19.99
20.88
19.95
20.55
19.84
44,341,628
Jan 14, 2026
20.14
20.42
19.80
19.98
19.29
38,415,466
Jan 13, 2026
20.23
20.44
19.91
20.14
19.44
33,783,902
Jan 12, 2026
19.92
20.27
19.81
20.23
19.53
36,521,624
Jan 9, 2026
19.94
20.47
19.91
20.26
19.56
26,739,064
Jan 8, 2026
20.20
20.29
19.94
20.04
19.34
24,357,844
Jan 7, 2026
20.18
20.55
20.11
20.34
19.63
28,478,582
Jan 6, 2026
19.89
20.15
19.84
20.13
19.43
25,560,397
Jan 5, 2026
19.70
20.04
19.65
19.94
19.25
23,496,925
Dec 31, 2025
19.80
19.86
19.47
19.50
18.82
15,996,344
Dec 30, 2025
19.84
20.05
19.76
19.80
19.11
18,051,338
Dec 29, 2025
20.13
20.48
19.88
19.96
19.27
30,528,462
Dec 26, 2025
19.51
20.00
19.50
19.80
19.11
27,109,693
Dec 25, 2025
19.41
19.55
19.10
19.51
18.83
33,780,810
Dec 24, 2025
19.93
20.05
19.77
19.98
19.29
16,112,961
Dec 23, 2025
19.91
20.02
19.70
19.92
19.23
17,602,655
Dec 22, 2025
19.83
20.10
19.75
19.87
19.18
16,669,356
Dec 19, 2025
19.49
20.06
19.49
19.83
19.14
24,277,479
Dec 18, 2025
19.31
19.50
19.22
19.34
18.67
15,356,755
Dec 17, 2025
18.72
19.57
18.60
19.46
18.78
25,875,117
Dec 16, 2025
18.94
18.99
18.50
18.72
18.07
20,461,477
Dec 15, 2025
19.36
19.52
18.99
19.04
18.38
20,120,419
Dec 12, 2025
19.18
19.55
19.09
19.44
18.77
24,130,205
Dec 11, 2025
19.20
19.65
19.13
19.14
18.48
23,038,025
Dec 10, 2025
19.20
19.31
18.82
19.20
18.53
18,185,393
Dec 9, 2025
19.18
19.35
19.08
19.16
18.49
14,355,647
Dec 8, 2025
19.44
19.53
19.15
19.30
18.63
22,543,735
Dec 5, 2025
18.98
19.34
18.79
19.22
18.55
21,825,075
Dec 4, 2025
18.91
19.08
18.76
18.95
18.29
13,512,654
Dec 3, 2025
18.95
19.22
18.87
19.01
18.35
16,490,914
Dec 2, 2025
19.16
19.20
18.80
18.92
18.26
16,958,419
Dec 1, 2025
19.50
19.54
19.07
19.24
18.57
30,053,162
Nov 28, 2025
18.66
19.55
18.66
19.49
18.81
35,458,384
Nov 27, 2025
18.67
19.05
18.66
18.68
18.03
17,481,080
Nov 26, 2025
18.92
18.97
18.63
18.69
18.04
18,234,171
Nov 25, 2025
18.83
19.19
18.71
18.85
18.20
22,057,907
Nov 24, 2025
18.73
18.84
18.46
18.63
17.98
18,625,700
Nov 21, 2025
19.02
19.20
18.42
18.47
17.83
31,075,248
Nov 20, 2025
19.75
19.98
19.30
19.37
18.70
19,405,700
Nov 19, 2025
19.92
20.14
19.46
19.63
18.95
19,559,925
Nov 18, 2025
20.10
20.19
19.65
19.81
19.12
28,624,613
Nov 17, 2025
20.56
20.62
20.08
20.18
19.48
28,576,974
Nov 14, 2025
21.00
21.74
20.64
20.65
19.93
34,388,651
Nov 13, 2025
20.92
21.56
20.81
21.23
20.49
28,504,364
Nov 12, 2025
21.80
21.90
20.50
21.05
20.32
38,074,096
Nov 11, 2025
22.08
22.44
21.70
21.79
21.03
27,767,609
Nov 10, 2025
22.58
22.80
21.70
21.92
21.16
41,409,794
