Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.690	21.170	20.630	21.100	21.100	3,768,111
2026-10-19	20.400	20.800	20.340	20.730	20.730	3,162,628
2026-10-16	20.810	20.990	20.370	20.600	20.600	4,259,994
2026-10-15	20.620	20.890	20.480	20.650	20.650	4,342,872
2026-10-14	21.510	21.800	21.010	21.100	21.100	4,606,708
2026-10-13	21.880	22.010	21.210	21.540	21.540	7,234,808
2026-10-12	22.430	22.940	22.030	22.160	22.160	6,754,355
2026-10-09	22.330	22.990	22.310	22.590	22.590	9,381,307
2026-10-08	22.340	22.800	22.330	22.520	22.520	5,898,401
2026-09-30	22.060	22.550	21.950	22.400	22.400	5,295,786
2026-09-29	21.650	22.190	21.650	21.990	21.990	4,345,132
2026-09-28	22.160	22.260	21.470	21.650	21.650	3,796,892
2026-09-24	22.460	22.600	22.160	22.170	22.170	2,949,404
2026-09-23	22.430	22.630	22.250	22.460	22.460	3,947,584
2026-09-22	22.430	22.680	22.420	22.480	22.480	4,551,545
2026-09-21	22.310	22.440	22.220	22.430	22.430	4,295,553
2026-09-18	22.270	22.450	22.190	22.290	22.290	3,529,583
2026-09-17	22.060	22.360	22.020	22.200	22.200	3,622,493
2026-09-16	21.860	22.480	21.710	22.270	22.270	4,987,997
2026-09-15	22.100	22.210	21.880	21.900	21.900	3,225,347
2026-09-14	21.680	22.220	21.620	22.130	22.130	3,784,384
2026-09-11	22.430	22.480	21.740	21.900	21.900	6,714,364
2026-09-10	22.700	22.720	22.380	22.580	22.580	4,024,455
2026-09-09	22.860	22.930	22.600	22.790	22.790	4,632,516
2026-09-08	23.000	23.020	22.860	22.920	22.920	3,846,057
2026-09-07	23.190	23.210	22.890	22.990	22.990	5,284,094
2026-09-04	23.150	23.550	23.090	23.130	23.130	5,480,097
2026-09-03	23.160	23.280	22.980	23.040	23.040	3,939,698
2026-09-02	23.280	23.280	23.050	23.130	23.130	4,796,793
2026-09-01	23.430	23.480	23.290	23.350	23.350	4,717,208
2026-08-31	23.440	23.480	23.090	23.460	23.460	5,935,856
2026-08-28	23.590	23.680	23.400	23.530	23.530	5,151,812
2026-08-27	23.440	23.590	23.180	23.590	23.590	5,386,916
2026-08-26	23.320	23.680	23.310	23.580	23.580	5,431,162
2026-08-25	23.290	23.490	23.130	23.380	23.380	5,761,037
2026-08-24	23.640	24.070	23.310	23.440	23.440	7,737,333
2026-08-21	23.340	23.900	23.050	23.730	23.730	6,886,314
2026-08-20	23.670	23.750	23.390	23.530	23.530	7,148,337
2026-08-19	24.240	24.770	23.420	23.540	23.540	11,528,575
2026-08-18	25.330	25.460	24.420	24.600	24.600	19,816,834
2026-08-17	24.940	25.850	24.360	25.720	25.720	14,350,122
2026-08-14	24.570	25.110	24.560	24.800	24.800	7,028,631
2026-08-13	24.810	24.930	24.510	24.510	24.510	6,787,180
2026-08-12	24.780	25.150	24.740	24.900	24.900	5,948,333
2026-08-11	24.880	25.220	24.700	24.780	24.780	6,716,015
2026-08-10	24.660	24.880	24.450	24.880	24.880	6,921,976
2026-08-07	24.580	24.770	24.280	24.660	24.660	7,273,433
2026-08-06	25.050	25.070	24.520	24.700	24.700	7,808,106
2026-08-05	24.720	25.190	24.720	25.080	25.080	9,305,124
2026-08-04	24.920	25.150	24.620	24.820	24.820	6,880,988
2026-08-03	24.380	24.810	24.210	24.790	24.790	6,931,409
2026-07-31	24.200	24.640	24.160	24.400	24.400	8,035,390
2026-07-30	24.580	24.850	23.810	24.340	24.340	11,252,921
2026-07-29	24.410	24.960	24.300	24.810	24.810	10,322,080
2026-07-28	24.400	24.700	24.180	24.490	24.490	7,718,165
2026-07-27	23.950	24.780	23.910	24.680	24.680	11,953,832
2026-07-24	24.020	24.280	23.420	23.630	23.630	6,236,978
2026-07-23	23.730	24.350	23.550	24.290	24.290	7,523,263
2026-07-22	24.200	24.300	23.520	23.730	23.730	7,514,124
2026-07-21	23.580	24.350	23.570	24.220	24.220	9,544,028

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2300 CNY
2025-05-28	0.3300 CNY
2024-05-09	0.4500 CNY
2023-06-07	0.6006 CNY
2022-05-18	0.6930 CNY
2021-05-11	0.9241 CNY
2020-06-11	0.6468 CNY
2019-06-06	0.2310 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.