Hengdian Group DMEGC Magnetics Recent Share Price (SHE:002056)

SHE:002056 - Hengdian Group Dmegc Magnetics Co Ltd Hengdian Group DMEGC Magnetics
Sector: Consumer Discretionary, Industry: Consumer Electronics

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Oct 2006	CNY	2.3913	2.4625	2.3475	2.35	2.35	-0.035 (-1.47%)	23,644,752
20 Oct 2006	CNY	2.3725	2.45	2.3513	2.385	2.385	+0.02 (+0.85%)	29,021,272
19 Oct 2006	CNY	2.295	2.3688	2.2663	2.365	2.365	+0.07 (+3.05%)	21,803,088
18 Oct 2006	CNY	2.2675	2.2963	2.2438	2.295	2.295	+0.026 (+1.15%)	7,780,192
17 Oct 2006	CNY	2.3138	2.3338	2.2625	2.2688	2.2688	-0.056 (-2.42%)	11,333,528
16 Oct 2006	CNY	2.2875	2.3688	2.2875	2.325	2.325	+0.037 (+1.64%)	19,591,488
13 Oct 2006	CNY	2.2513	2.295	2.21	2.2875	2.2875	+0.062 (+2.81%)	17,500,144
12 Oct 2006	CNY	2.2	2.2663	2.1863	2.225	2.225	-0.066 (-2.89%)	28,144
11 Oct 2006	CNY	2.225	2.335	2.1938	2.2913	2.2913	+0.066 (+2.98%)	35,640,384
10 Oct 2006	CNY	2.2	2.2663	2.1863	2.225	2.225	+0.025 (+1.14%)	28,150,280
9 Oct 2006	CNY	2.1813	2.2013	2.1413	2.2	2.2	+0.041 (+1.91%)	18,131,536
29 Sep 2006	CNY	2.12	2.2063	2.12	2.1588	2.1588	+0.04 (+1.89%)	18,526,352
28 Sep 2006	CNY	2.1038	2.135	2.1038	2.1188	2.1188	+0.006 (+0.30%)	11,718,280
27 Sep 2006	CNY	2.1125	2.1213	2.0813	2.1125	2.1125	+0.013 (+0.60%)	9,699,512
26 Sep 2006	CNY	2.1	2.1225	2.075	2.1	2.1	-0.011 (-0.54%)	12,154,232
25 Sep 2006	CNY	2.2038	2.225	2.105	2.1113	2.1113	-0.085 (-3.87%)	23,601,128
22 Sep 2006	CNY	2.2375	2.2625	2.195	2.1963	2.1963	-0.052 (-2.33%)	16,895,008
21 Sep 2006	CNY	2.1838	2.2525	2.1625	2.2488	2.2488	+0.064 (+2.92%)	26,343,240
20 Sep 2006	CNY	2.1475	2.205	2.1138	2.185	2.185	+0.025 (+1.16%)	28,133,456
19 Sep 2006	CNY	2.1763	2.2263	2.1513	2.16	2.16	-0.016 (-0.75%)	17,963,008
18 Sep 2006	CNY	2.1388	2.1788	2.1275	2.1763	2.1763	+0.051 (+2.41%)	19,188,448
15 Sep 2006	CNY	2.1313	2.16	2.1125	2.125	2.125	-0.019 (-0.88%)	25,248,392
14 Sep 2006	CNY	2.2088	2.2425	2.095	2.1438	2.1438	-0.079 (-3.54%)	48,436,392
13 Sep 2006	CNY	2.25	2.3575	2.2163	2.2225	2.2225	-0.015 (-0.67%)	48,119,240
12 Sep 2006	CNY	2.2475	2.2638	2.2013	2.2375	2.2375	-0.025 (-1.10%)	25,150,648
11 Sep 2006	CNY	2.2	2.2963	2.19	2.2625	2.2625	+0.039 (+1.74%)	55,737,416
8 Sep 2006	CNY	2.1	2.3063	2.0875	2.2238	2.2238	+0.128 (+6.08%)	105,688,888
7 Sep 2006	CNY	2.0738	2.105	2.0375	2.0963	2.0963	+0.024 (+1.15%)	24,473,872
6 Sep 2006	CNY	2.05	2.0813	2.0313	2.0725	2.0725	+0.022 (+1.10%)	17,070,448
5 Sep 2006	CNY	2.075	2.1225	2.0388	2.05	2.05	+0.016 (+0.80%)	38,043,816