Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.940	27.350	26.850	27.290	27.052	9,596,120
2026-01-16	26.960	27.080	26.710	26.980	26.745	7,742,833
2026-01-15	26.500	27.080	26.500	26.890	26.655	6,754,579
2026-01-14	26.630	27.120	26.500	26.770	26.536	12,166,920
2026-01-13	27.150	27.300	26.600	26.660	26.427	10,530,340
2026-01-12	27.190	27.260	26.630	27.140	26.903	14,345,400
2026-01-09	27.120	27.490	26.980	27.330	27.092	9,342,354
2026-01-08	27.340	27.400	27.010	27.220	26.983	7,258,729
2026-01-07	27.330	27.760	27.190	27.400	27.161	9,325,836
2026-01-06	27.080	27.440	27.060	27.330	27.092	8,455,978
2026-01-05	26.880	27.060	26.810	27.020	26.784	6,852,205
2025-12-31	27.180	27.320	26.620	26.880	26.646	7,243,235
2025-12-30	27.060	27.290	26.860	27.180	26.943	4,746,631
2025-12-29	27.720	27.800	27.050	27.210	26.973	7,877,969
2025-12-26	27.810	28.120	27.670	27.720	27.478	9,014,281
2025-12-25	27.700	27.930	27.400	27.800	27.557	7,879,374
2025-12-24	27.170	28.000	27.100	27.800	27.557	11,333,100
2025-12-23	27.150	27.440	26.900	27.160	26.923	7,575,204
2025-12-22	26.900	27.260	26.760	27.070	26.834	7,290,955
2025-12-19	26.810	27.050	26.660	26.770	26.536	6,223,612
2025-12-18	26.920	27.090	26.620	26.800	26.566	6,554,888
2025-12-17	26.550	27.180	26.400	27.110	26.874	8,301,207
2025-12-16	27.300	27.300	26.290	26.550	26.318	8,216,822
2025-12-15	27.700	27.700	27.220	27.270	27.032	7,807,563
2025-12-12	27.950	28.150	27.520	27.730	27.488	8,272,771
2025-12-11	28.210	28.320	27.720	27.810	27.567	10,081,870
2025-12-10	28.450	28.720	27.900	28.140	27.895	9,595,103
2025-12-09	29.100	29.110	28.500	28.590	28.341	11,215,100
2025-12-08	28.830	29.660	28.200	29.350	29.094	21,863,439
2025-12-05	28.220	29.090	27.910	28.820	28.569	13,245,680
2025-12-04	28.500	28.840	28.300	28.370	28.123	12,589,990
2025-12-03	29.740	29.740	28.340	28.460	28.212	21,188,350
2025-12-02	30.100	30.620	28.830	29.600	29.342	46,218,031
2025-12-01	27.110	29.580	27.010	29.580	29.322	41,836,609
2025-11-28	26.500	27.190	26.290	26.890	26.655	7,072,127
2025-11-27	25.910	26.950	25.810	26.550	26.318	9,547,318
2025-11-26	26.240	26.350	25.820	25.890	25.664	5,831,739
2025-11-25	25.780	26.590	25.660	26.250	26.021	7,505,926
2025-11-24	25.510	26.040	25.200	25.760	25.535	6,814,561
2025-11-21	26.820	26.820	24.990	25.280	25.059	15,433,440
2025-11-20	27.210	28.200	26.980	27.160	26.923	10,119,410
2025-11-19	27.180	27.690	26.800	27.200	26.963	9,559,373
2025-11-18	28.310	28.540	27.120	27.270	27.032	15,022,260
2025-11-17	28.350	28.880	28.090	28.620	28.370	11,415,350
2025-11-14	29.300	29.300	28.480	28.550	28.301	17,357,381
2025-11-13	28.030	29.650	27.980	29.450	29.193	25,664,801
2025-11-12	28.000	28.580	27.500	28.030	27.785	8,893,981
2025-11-11	28.350	28.650	28.120	28.200	27.954	9,418,086
2025-11-10	28.690	28.870	27.800	28.140	27.895	11,830,130
2025-11-07	28.130	28.900	27.930	28.530	28.281	13,266,530
2025-11-06	28.110	28.300	27.840	28.250	28.004	8,566,035
2025-11-05	26.900	28.350	26.730	28.220	27.974	14,194,770
2025-11-04	27.720	28.040	27.070	27.330	27.092	7,878,007
2025-11-03	28.090	28.180	27.160	27.830	27.587	10,341,020
2025-10-31	28.370	29.080	28.090	28.100	27.855	14,462,240
2025-10-30	28.260	28.850	27.940	28.390	28.142	15,357,040
2025-10-29	27.430	28.500	27.400	28.370	28.123	17,111,539
2025-10-28	27.080	27.490	26.830	27.360	27.121	8,706,449
2025-10-27	27.680	27.750	27.100	27.220	26.983	8,822,520
2025-10-24	27.100	27.460	27.000	27.400	27.161	8,704,237

← NewerPage 4 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.