Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.600	27.100	26.010	27.060	26.824	7,878,465
2025-10-22	27.370	27.380	26.510	26.650	26.418	8,605,108
2025-10-21	26.800	28.180	26.580	27.430	27.191	12,411,560
2025-10-20	26.330	27.160	26.280	26.700	26.467	8,376,694
2025-10-17	27.780	27.780	26.000	26.060	25.833	11,238,880
2025-10-16	27.650	28.780	27.370	27.390	27.151	12,228,490
2025-10-15	27.400	27.880	26.500	27.810	27.567	11,240,630
2025-10-14	27.840	28.200	27.000	27.420	27.181	12,036,490
2025-10-13	26.310	27.450	26.170	27.430	27.191	12,592,290
2025-10-10	29.060	29.060	27.660	27.700	27.458	20,938,170
2025-10-09	28.460	29.580	28.230	29.230	28.975	27,790,711
2025-09-30	27.590	28.720	27.480	27.910	27.667	23,942,730
2025-09-29	26.860	28.100	26.860	27.650	27.409	23,146,580
2025-09-26	26.600	27.130	26.550	26.570	26.338	12,671,590
2025-09-25	26.700	27.000	26.640	26.740	26.507	12,496,890
2025-09-24	25.950	26.970	25.860	26.950	26.715	15,809,340
2025-09-23	26.480	26.990	25.720	26.310	26.080	14,986,640
2025-09-22	26.890	27.300	26.180	26.450	26.219	12,836,720
2025-09-19	27.000	27.580	26.690	26.700	26.467	15,294,350
2025-09-18	27.830	27.990	26.690	27.190	26.953	26,562,029
2025-09-17	27.000	28.030	26.680	28.030	27.785	29,015,250
2025-09-16	26.310	27.590	25.750	27.210	26.973	28,040,199
2025-09-15	25.880	27.150	25.770	26.750	26.517	27,630,221
2025-09-12	25.830	26.260	25.450	25.880	25.654	17,012,289
2025-09-11	25.490	25.850	25.020	25.680	25.456	15,623,210
2025-09-10	26.300	26.410	25.400	25.660	25.436	24,793,439
2025-09-09	26.110	27.170	25.810	26.840	26.606	35,224,559
2025-09-08	26.290	26.350	25.600	26.260	26.031	34,984,992
2025-09-05	24.420	26.570	24.150	26.270	26.041	40,878,738
2025-09-04	24.100	24.950	23.940	24.390	24.177	24,509,881
2025-09-03	24.220	24.780	23.850	23.990	23.781	12,728,530
2025-09-02	24.380	24.660	23.910	24.170	23.959	11,612,460
2025-09-01	24.810	24.880	24.180	24.430	24.217	14,926,450
2025-08-29	24.120	24.950	23.840	24.650	24.435	16,957,770
2025-08-28	24.050	24.290	23.400	24.130	23.920	12,072,060
2025-08-27	24.370	24.970	24.060	24.130	23.920	16,542,449
2025-08-26	23.980	24.560	23.700	24.340	24.128	14,143,930
2025-08-25	24.320	24.430	23.930	24.200	23.989	10,829,330
2025-08-22	24.130	24.330	24.050	24.260	24.048	6,731,045
2025-08-21	24.450	24.500	24.040	24.220	24.009	8,501,322
2025-08-20	23.870	24.710	23.800	24.450	24.237	10,191,300
2025-08-19	23.960	24.070	23.750	23.990	23.781	5,411,855
2025-08-18	23.770	24.200	23.730	23.970	23.761	8,167,966
2025-08-15	23.220	23.700	23.220	23.670	23.464	6,054,639
2025-08-14	23.700	23.780	23.200	23.340	23.136	5,963,256
2025-08-13	23.650	23.790	23.510	23.640	23.434	5,529,606
2025-08-12	23.800	23.800	23.480	23.650	23.444	5,567,985
2025-08-11	23.350	23.960	23.220	23.840	23.632	9,494,578
2025-08-08	23.140	23.310	23.080	23.170	22.968	4,180,149
2025-08-07	23.300	23.450	23.120	23.200	22.998	3,748,150
2025-08-06	23.210	23.310	23.080	23.290	23.087	3,903,638
2025-08-05	23.040	23.300	23.040	23.230	23.027	4,094,339
2025-08-04	22.840	23.080	22.720	23.040	22.839	3,748,918
2025-08-01	22.770	23.130	22.700	22.910	22.710	3,926,519
2025-07-31	23.020	23.210	22.720	22.780	22.581	4,749,750
2025-07-30	23.370	23.400	22.930	23.120	22.918	4,980,760
2025-07-29	23.380	23.530	23.200	23.400	23.196	5,003,552
2025-07-28	23.300	23.550	23.190	23.420	23.216	6,512,510
2025-07-25	23.160	23.360	23.060	23.190	22.988	6,159,231
2025-07-24	22.750	23.160	22.700	23.160	22.958	7,029,933

← NewerPage 5 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.