Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.600	22.350	21.500	22.250	21.272	5,508,005
2024-04-26	20.600	21.550	20.600	21.490	20.545	5,864,654
2024-04-25	19.850	21.000	19.840	20.700	19.790	9,660,092
2024-04-24	21.000	21.000	19.830	20.130	19.245	13,187,850
2024-04-23	22.060	22.340	21.850	22.020	21.052	2,486,997
2024-04-22	21.900	22.270	21.460	22.050	21.080	3,129,825
2024-04-19	22.380	22.390	21.730	21.880	20.918	3,529,938
2024-04-18	22.130	22.690	21.760	22.430	21.444	4,827,924
2024-04-17	21.480	22.260	21.480	22.110	21.138	4,612,568
2024-04-16	22.050	22.190	21.300	21.320	20.383	4,919,503
2024-04-15	22.520	23.060	21.940	22.280	21.300	5,493,997
2024-04-12	23.030	23.150	22.430	22.530	21.539	4,257,750
2024-04-11	22.820	23.380	22.600	23.030	22.017	4,570,367
2024-04-10	23.620	23.730	22.920	23.160	22.142	4,689,072
2024-04-09	22.710	23.940	22.710	23.830	22.782	7,502,300
2024-04-08	23.450	23.880	22.770	22.800	21.798	6,047,769
2024-04-03	24.210	24.210	23.610	23.750	22.706	4,643,287
2024-04-02	24.280	24.400	23.660	24.180	23.117	6,788,463
2024-04-01	23.420	24.400	23.420	24.300	23.232	7,604,436
2024-03-29	23.290	23.760	23.100	23.400	22.371	4,468,555
2024-03-28	22.760	23.870	22.600	23.280	22.256	6,598,883
2024-03-27	24.030	24.160	22.780	22.780	21.778	9,559,104
2024-03-26	23.160	24.930	23.160	24.490	23.413	13,765,050
2024-03-25	23.710	23.860	23.000	23.070	22.056	3,810,787
2024-03-22	24.110	24.260	23.500	23.690	22.648	4,604,898
2024-03-21	24.700	24.770	24.100	24.240	23.174	3,833,001
2024-03-20	24.300	24.700	24.220	24.610	23.528	3,745,116
2024-03-19	24.300	24.860	24.150	24.420	23.346	5,579,250
2024-03-18	23.900	24.320	23.880	24.310	23.241	5,915,698
2024-03-15	23.640	23.880	23.400	23.850	22.801	3,305,628
2024-03-14	23.850	24.180	23.500	23.790	22.744	4,008,038
2024-03-13	23.800	24.110	23.720	23.980	22.926	4,783,880
2024-03-12	24.380	24.500	23.670	23.920	22.868	7,812,206
2024-03-11	22.970	24.360	22.890	24.180	23.117	10,489,310
2024-03-08	22.490	22.920	22.490	22.810	21.807	2,757,976
2024-03-07	23.100	23.250	22.610	22.630	21.635	3,430,564
2024-03-06	22.930	23.500	22.660	23.170	22.151	3,476,069
2024-03-05	23.180	23.180	22.620	22.950	21.941	4,375,868
2024-03-04	23.430	23.630	22.980	23.330	22.304	5,032,693
2024-03-01	22.840	23.340	22.810	23.300	22.276	5,347,903
2024-02-29	22.090	22.870	22.010	22.840	21.836	5,261,994
2024-02-28	23.060	23.970	22.040	22.110	21.138	9,089,148
2024-02-27	22.650	22.980	22.330	22.980	21.970	4,431,560
2024-02-26	22.220	22.980	22.220	22.640	21.645	5,014,531
2024-02-23	21.980	22.240	21.730	22.210	21.233	4,285,770
2024-02-22	21.590	22.090	21.570	21.860	20.899	3,149,019
2024-02-21	21.250	22.460	21.150	21.680	20.727	5,011,214
2024-02-20	21.300	21.500	21.010	21.470	20.526	3,183,412
2024-02-19	21.780	21.990	21.120	21.420	20.478	6,045,122
2024-02-08	20.600	22.080	20.580	21.750	20.794	6,852,622
2024-02-07	19.580	20.920	19.360	20.580	19.675	6,859,484
2024-02-06	17.500	19.410	17.400	19.280	18.432	6,902,741
2024-02-05	19.100	19.100	17.210	17.720	16.941	6,431,011
2024-02-02	20.150	20.430	18.500	19.110	18.270	5,258,950
2024-02-01	20.350	20.740	19.950	20.230	19.341	3,273,984
2024-01-31	21.390	21.520	20.320	20.400	19.503	4,622,940
2024-01-30	21.550	22.140	21.340	21.500	20.555	3,061,866
2024-01-29	22.770	22.770	21.810	21.810	20.851	3,667,652
2024-01-26	23.000	23.120	22.650	22.670	21.673	3,553,188
2024-01-25	22.240	23.000	21.960	23.000	21.989	4,587,699

← NewerPage 11 of 21 · 1,206 trading daysOlder →

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.