Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.420	31.500	29.420	30.170	29.907	41,028,480
2026-04-21	27.630	29.780	27.370	29.640	29.381	32,377,100
2026-04-20	27.820	27.900	27.540	27.640	27.399	7,793,817
2026-04-17	27.240	28.000	27.150	27.820	27.577	12,611,420
2026-04-16	27.240	27.670	27.040	27.300	27.062	8,375,767
2026-04-15	27.600	27.610	27.100	27.170	26.933	8,536,920
2026-04-14	27.300	27.600	27.070	27.570	27.329	12,432,440
2026-04-13	26.500	27.300	26.500	27.210	26.973	15,433,380
2026-04-10	25.630	27.600	25.620	26.860	26.626	27,158,141
2026-04-09	25.000	25.670	24.670	25.440	25.218	9,987,454
2026-04-08	25.270	25.390	25.000	25.260	25.040	11,617,270
2026-04-07	24.670	25.290	24.450	24.880	24.663	6,437,273
2026-04-03	25.780	25.780	24.530	24.560	24.346	9,976,230
2026-04-02	26.000	26.390	25.320	25.670	25.446	9,653,786
2026-04-01	26.480	26.740	25.980	26.250	26.021	10,621,720
2026-03-31	27.150	27.240	26.010	26.040	25.813	14,780,020
2026-03-30	27.140	27.500	26.620	27.300	27.062	12,938,150
2026-03-27	27.080	27.630	26.900	27.420	27.181	14,378,220
2026-03-26	27.780	28.160	27.370	27.530	27.290	15,247,320
2026-03-25	28.230	28.540	27.810	27.990	27.746	21,297,160
2026-03-24	27.140	28.500	26.710	28.440	28.192	28,205,590
2026-03-23	27.380	27.700	26.540	26.610	26.378	17,459,141
2026-03-20	26.830	28.180	26.790	27.750	27.508	23,819,420
2026-03-19	26.510	26.970	26.320	26.830	26.596	7,505,263
2026-03-18	26.900	26.990	26.360	26.790	26.556	6,359,557
2026-03-17	27.470	28.000	26.850	26.880	26.646	9,052,664
2026-03-16	27.120	27.550	26.630	27.370	27.131	11,780,760
2026-03-13	26.660	27.800	26.610	27.090	26.854	15,362,990
2026-03-12	26.630	26.820	26.380	26.800	26.566	8,344,085
2026-03-11	25.780	27.050	25.700	26.590	26.358	12,861,640
2026-03-10	25.680	25.870	25.650	25.820	25.595	4,303,659
2026-03-09	25.050	25.640	24.610	25.540	25.317	6,885,752
2026-03-06	25.320	25.560	25.200	25.400	25.178	3,185,445
2026-03-05	25.560	25.680	25.190	25.280	25.059	4,116,508
2026-03-04	25.000	25.610	25.000	25.130	24.911	4,725,000
2026-03-03	25.860	26.260	25.410	25.470	25.248	7,073,617
2026-03-02	26.250	26.340	25.520	25.760	25.535	7,022,344
2026-02-27	26.550	26.720	26.390	26.530	26.299	4,622,338
2026-02-26	26.970	26.970	26.600	26.660	26.427	4,998,264
2026-02-25	26.660	26.960	26.660	26.800	26.566	5,124,801
2026-02-24	26.630	26.790	26.430	26.660	26.427	3,858,637
2026-02-13	26.610	26.870	26.420	26.420	26.190	5,303,225
2026-02-12	26.380	27.300	26.310	26.700	26.467	8,493,661
2026-02-11	26.160	26.400	26.080	26.310	26.080	2,582,808
2026-02-10	26.280	26.420	26.150	26.160	25.932	3,727,380
2026-02-09	26.150	26.340	26.120	26.300	26.071	4,350,053
2026-02-06	25.580	26.250	25.410	26.010	25.783	5,158,066
2026-02-05	25.990	25.990	25.630	25.790	25.565	3,414,357
2026-02-04	25.720	26.070	25.580	26.070	25.843	4,218,032
2026-02-03	25.550	25.800	25.410	25.780	25.555	3,188,617
2026-02-02	25.980	26.020	25.400	25.420	25.198	5,446,833
2026-01-30	25.800	26.090	25.340	26.050	25.823	6,055,324
2026-01-29	25.900	26.090	25.580	25.810	25.585	5,278,168
2026-01-28	26.190	26.250	25.930	25.960	25.734	4,702,296
2026-01-27	26.490	26.600	25.540	26.260	26.031	9,999,044
2026-01-26	27.300	27.360	26.500	26.690	26.457	10,214,000
2026-01-23	26.700	27.360	26.670	27.230	26.992	12,293,210
2026-01-22	26.790	27.050	26.560	26.730	26.497	6,002,472
2026-01-21	26.580	27.070	26.400	26.810	26.576	7,027,821
2026-01-20	27.290	27.400	26.580	26.730	26.497	10,194,760

← NewerPage 3 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.