Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.830	23.020	21.140	22.270	21.291	8,547,045
2024-01-23	22.700	22.980	22.290	22.810	21.807	3,163,409
2024-01-22	23.930	23.930	22.300	22.500	21.511	4,568,687
2024-01-19	24.190	24.800	23.930	23.950	22.897	2,802,326
2024-01-18	24.400	24.650	23.410	24.210	23.146	4,608,553
2024-01-17	25.210	25.220	24.400	24.420	23.346	2,928,405
2024-01-16	25.180	25.430	24.810	25.180	24.073	2,605,441
2024-01-15	25.370	25.480	24.890	25.180	24.073	2,265,794
2024-01-12	25.520	25.870	25.340	25.450	24.331	2,668,720
2024-01-11	24.790	25.770	24.590	25.580	24.455	4,101,704
2024-01-10	25.000	25.240	24.420	24.730	23.643	3,667,421
2024-01-09	25.310	25.700	24.930	25.050	23.949	3,598,169
2024-01-08	25.880	26.150	25.300	25.310	24.197	3,024,858
2024-01-05	26.340	26.910	25.750	25.880	24.742	3,393,681
2024-01-04	26.500	26.690	26.100	26.300	25.144	2,309,986
2024-01-03	26.680	26.720	26.330	26.470	25.306	2,756,034
2024-01-02	27.260	27.460	26.660	26.680	25.507	3,742,709
2023-12-29	26.480	27.180	26.480	27.120	25.928	5,918,419
2023-12-28	25.300	26.550	25.190	26.480	25.316	6,259,027
2023-12-27	24.890	25.330	24.820	25.300	24.188	3,130,086
2023-12-26	25.540	25.540	24.750	24.890	23.796	4,284,539
2023-12-25	25.700	25.860	25.220	25.550	24.427	3,884,146
2023-12-22	25.510	26.290	25.360	25.870	24.733	3,704,181
2023-12-21	25.270	25.790	25.150	25.660	24.532	2,679,284
2023-12-20	25.470	25.660	25.250	25.290	24.178	1,619,232
2023-12-19	25.310	25.640	25.180	25.560	24.436	1,875,618
2023-12-18	26.090	26.190	25.300	25.400	24.283	3,380,465
2023-12-15	26.310	26.550	26.100	26.220	25.067	3,274,298
2023-12-14	26.270	26.760	26.130	26.320	25.163	3,147,772
2023-12-13	26.650	26.740	26.120	26.150	25.000	3,131,870
2023-12-12	26.500	27.040	26.450	26.650	25.478	4,403,435
2023-12-11	27.020	27.020	26.000	26.750	25.574	7,042,703
2023-12-08	29.990	30.000	26.610	27.350	26.147	9,057,188
2023-11-29	28.470	29.884	28.396	29.145	27.863	12,016,854
2023-11-28	27.130	28.368	26.890	28.350	27.103	9,104,935
2023-11-27	29.163	29.662	26.936	27.149	25.955	13,397,218
2023-11-24	30.272	30.420	29.755	29.902	28.588	2,325,505
2023-11-23	30.050	30.448	29.847	30.420	29.082	2,569,583
2023-11-22	30.429	30.679	29.847	29.893	28.579	3,086,690
2023-11-21	30.771	31.039	30.309	30.549	29.206	5,143,775
2023-11-20	30.318	31.658	29.865	31.159	29.789	7,744,551
2023-11-17	30.032	30.392	30.032	30.217	28.888	1,809,398
2023-11-16	30.660	30.863	30.124	30.152	28.826	2,214,482
2023-11-15	30.780	31.094	30.531	30.642	29.294	3,168,490
2023-11-14	30.226	30.586	30.161	30.485	29.144	2,315,381
2023-11-13	30.494	30.522	30.041	30.291	28.959	2,657,739
2023-11-10	30.614	30.614	30.152	30.411	29.073	2,915,789
2023-11-09	30.984	31.187	30.595	30.642	29.294	2,990,963
2023-11-08	30.789	31.178	30.688	30.974	29.612	4,313,706
2023-11-07	31.270	31.270	30.688	30.780	29.427	5,148,231
2023-11-06	29.662	31.640	29.662	31.335	29.957	10,371,994
2023-11-03	29.154	29.727	29.154	29.634	28.331	3,004,454
2023-11-02	29.514	29.662	29.034	29.052	27.775	2,202,760
2023-11-01	29.394	29.736	29.256	29.505	28.208	2,201,090
2023-10-31	29.634	29.782	29.293	29.487	28.190	2,975,139
2023-10-30	28.664	29.607	28.618	29.551	28.252	4,258,258
2023-10-27	27.990	29.089	27.592	28.877	27.607	4,204,417
2023-10-26	27.823	28.017	27.324	27.999	26.768	3,013,190
2023-10-25	28.008	28.332	27.851	27.980	26.750	2,524,026
2023-10-24	27.869	28.045	26.992	27.833	26.609	3,035,151

← NewerPage 12 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.