Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	28.646	28.701	27.537	27.694	26.476	3,170,987
2023-10-20	28.276	29.329	28.276	28.803	27.536	3,392,389
2023-10-19	28.923	29.154	28.415	28.442	27.192	2,355,523
2023-10-18	29.311	29.570	28.978	29.089	27.810	2,033,777
2023-10-17	29.413	29.930	29.413	29.653	28.349	2,840,900
2023-10-16	31.011	31.048	29.477	29.616	28.314	4,294,710
2023-10-13	30.124	30.383	30.041	30.161	28.835	3,454,958
2023-10-12	29.810	30.632	29.690	30.401	29.065	6,115,165
2023-10-11	29.819	30.309	29.477	29.810	28.499	4,920,790
2023-10-10	29.579	29.801	29.182	29.524	28.225	5,404,785
2023-10-09	29.089	31.141	28.673	29.847	28.535	8,878,424
2023-09-28	28.415	29.098	28.350	28.914	27.642	3,098,427
2023-09-27	28.137	28.867	28.036	28.415	27.165	2,485,085
2023-09-26	28.424	28.581	28.091	28.147	26.909	1,469,072
2023-09-25	28.553	28.812	28.184	28.415	27.165	1,733,070
2023-09-22	27.731	28.627	27.722	28.553	27.298	2,309,013
2023-09-21	27.888	28.110	27.675	27.833	26.609	1,599,768
2023-09-20	28.239	28.507	28.008	28.064	26.830	1,145,397
2023-09-19	28.757	28.831	28.276	28.387	27.139	1,544,397
2023-09-18	28.489	29.172	28.128	28.803	27.536	2,048,730
2023-09-15	28.563	28.803	28.202	28.498	27.245	1,515,936
2023-09-14	28.646	28.784	28.276	28.442	27.192	1,771,172
2023-09-13	29.246	29.431	28.553	28.747	27.483	2,249,992
2023-09-12	29.246	29.616	29.052	29.357	28.066	2,375,016
2023-09-11	29.025	29.394	28.831	29.256	27.969	2,062,900
2023-09-08	28.729	29.108	28.646	28.988	27.713	2,105,446
2023-09-07	29.551	29.634	28.886	28.895	27.625	3,254,968
2023-09-06	29.311	29.616	29.311	29.551	28.252	2,083,879
2023-09-05	29.256	29.875	29.256	29.505	28.208	2,771,873
2023-09-04	28.877	29.477	28.646	29.431	28.137	3,240,569
2023-09-01	28.535	28.914	28.470	28.877	27.607	2,225,944
2023-08-31	28.655	28.683	28.276	28.535	27.280	2,048,482
2023-08-30	28.184	29.385	28.184	28.747	27.483	3,991,033
2023-08-29	27.306	28.332	27.186	28.128	26.891	3,251,394
2023-08-28	28.646	28.646	27.223	27.297	26.096	3,140,392
2023-08-25	27.518	27.528	26.816	26.982	25.796	2,132,135
2023-08-24	27.278	27.925	27.121	27.509	26.300	2,511,163
2023-08-23	28.045	28.045	27.130	27.130	25.937	2,642,044
2023-08-22	28.581	29.034	27.380	28.054	26.821	4,626,190
2023-08-21	28.932	29.126	28.572	28.572	27.315	1,947,389
2023-08-18	29.551	29.699	28.951	28.960	27.686	2,189,072
2023-08-17	29.339	29.616	28.988	29.542	28.243	1,971,604
2023-08-16	29.570	29.792	29.293	29.329	28.040	1,769,623
2023-08-15	29.782	29.902	29.228	29.477	28.181	2,850,041
2023-08-14	31.085	31.122	29.431	29.782	28.473	6,560,358
2023-08-11	31.806	31.806	31.094	31.094	29.727	2,186,476
2023-08-10	31.455	31.861	31.427	31.806	30.407	1,542,449
2023-08-09	31.982	32.018	31.492	31.538	30.151	1,981,185
2023-08-08	32.213	32.397	31.945	31.972	30.566	1,649,467
2023-08-07	32.573	32.730	32.102	32.213	30.796	2,290,330
2023-08-04	32.407	32.785	32.397	32.619	31.185	3,092,653
2023-08-03	32.388	32.545	32.268	32.388	30.964	1,829,252
2023-08-02	32.370	32.675	32.213	32.397	30.973	2,451,140
2023-08-01	32.286	32.434	32.139	32.351	30.929	2,095,078
2023-07-31	31.954	32.712	31.954	32.323	30.902	4,152,510
2023-07-28	31.593	31.945	31.344	31.935	30.531	2,533,826
2023-07-27	31.834	32.120	31.575	31.603	30.213	2,104,360
2023-07-26	31.908	31.963	31.714	31.889	30.487	1,938,263
2023-07-25	30.928	31.972	30.928	31.908	30.505	4,889,226
2023-07-24	31.196	31.205	30.614	30.725	29.374	2,299,679

← NewerPage 13 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.