Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.580	24.350	23.570	24.220	24.220	9,544,028
2026-07-20	23.220	23.840	22.840	23.760	23.760	9,833,881
2026-07-17	24.330	24.760	23.400	23.450	23.450	9,751,622
2026-07-16	24.380	25.150	24.300	24.510	24.510	9,937,271
2026-07-15	25.000	25.040	24.330	24.470	24.470	8,854,059
2026-07-14	24.320	24.860	23.870	24.820	24.820	14,191,922
2026-07-13	23.660	24.050	23.260	23.280	23.280	5,903,968
2026-07-10	24.010	24.420	23.820	23.880	23.880	5,974,137
2026-07-09	23.760	24.280	23.310	24.040	24.040	7,032,346
2026-07-08	24.560	24.710	23.730	23.970	23.970	6,415,815
2026-07-07	25.050	25.350	24.550	24.610	24.610	7,134,380
2026-07-06	24.980	25.490	24.800	25.210	25.210	9,404,628
2026-07-03	24.270	25.360	24.090	24.970	24.970	12,770,226
2026-07-02	23.560	24.660	23.320	23.950	23.950	9,084,121
2026-07-01	23.600	23.960	23.100	23.760	23.760	7,345,113
2026-06-30	22.820	23.490	22.650	23.370	23.370	6,917,181
2026-06-29	22.900	23.120	22.350	22.820	22.820	7,789,663
2026-06-26	24.640	24.640	23.070	23.100	23.100	10,269,308
2026-06-25	24.130	25.260	24.010	24.780	24.780	13,054,205
2026-06-24	23.780	24.200	23.450	24.130	24.130	7,721,577
2026-06-23	23.800	24.550	23.500	23.720	23.720	7,279,378
2026-06-22	23.910	23.970	23.060	23.910	23.910	8,178,484
2026-06-18	24.250	24.700	24.010	24.050	24.050	5,935,374
2026-06-17	24.250	24.540	24.020	24.380	24.380	5,857,318
2026-06-16	23.700	24.560	23.650	24.470	24.470	9,546,952
2026-06-15	23.090	23.670	22.960	23.550	23.550	6,924,561
2026-06-12	22.630	23.050	22.300	22.880	22.880	7,322,586
2026-06-11	22.950	23.070	22.350	22.410	22.410	7,414,942
2026-06-10	23.100	23.320	22.710	23.070	23.070	6,309,377
2026-06-09	23.610	23.660	23.050	23.420	23.420	7,085,545
2026-06-08	23.710	23.970	23.080	23.430	23.430	9,119,600
2026-06-05	24.650	24.890	23.930	24.460	24.460	8,244,472
2026-06-04	25.050	25.140	24.410	24.610	24.610	8,413,943
2026-06-03	25.300	25.670	24.910	25.260	25.260	6,655,417
2026-06-02	25.400	25.700	24.910	25.370	25.370	7,043,234
2026-06-01	25.330	25.950	25.330	25.520	25.520	7,097,724
2026-05-29	26.360	26.500	25.250	25.320	25.320	9,894,361
2026-05-28	26.200	26.420	25.770	26.290	26.290	7,031,805
2026-05-27	26.460	27.050	26.140	26.360	26.130	9,827,829
2026-05-26	26.830	26.970	26.200	26.560	26.328	7,978,934
2026-05-25	27.390	27.460	26.580	26.890	26.655	9,725,718
2026-05-22	26.420	27.800	26.190	27.420	27.181	11,593,810
2026-05-21	27.060	27.640	26.310	26.420	26.190	12,589,710
2026-05-20	26.340	27.400	25.840	27.060	26.824	12,225,590
2026-05-19	27.190	27.190	25.920	26.440	26.209	11,312,900
2026-05-18	26.900	27.250	26.230	27.120	26.883	8,860,387
2026-05-15	27.500	27.840	26.900	27.030	26.794	13,025,830
2026-05-14	28.560	28.800	27.490	27.490	27.250	12,827,980
2026-05-13	28.080	28.350	27.970	28.220	27.974	10,136,460
2026-05-12	28.790	28.790	27.670	27.940	27.696	14,500,980
2026-05-11	28.500	29.000	28.500	28.660	28.410	13,412,170
2026-05-08	28.880	29.400	28.500	28.590	28.341	14,469,550
2026-05-07	29.390	29.400	28.750	28.870	28.618	16,497,660
2026-05-06	29.200	29.460	29.050	29.390	29.134	18,360,650
2026-04-30	29.590	30.060	28.930	29.040	28.787	17,680,270
2026-04-29	28.120	30.180	27.970	29.730	29.471	27,997,670
2026-04-28	28.470	28.780	28.040	28.290	28.043	12,489,040
2026-04-27	28.870	29.280	28.400	28.640	28.390	15,876,080
2026-04-24	28.600	29.400	28.380	28.920	28.668	24,619,740
2026-04-23	29.800	30.000	27.970	28.770	28.519	29,298,920

← NewerPage 2 of 5 · 243 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.