Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.080	23.090	22.660	22.700	22.502	7,635,334
2025-07-22	22.910	23.210	22.800	23.130	22.928	7,447,256
2025-07-21	22.660	22.930	22.550	22.910	22.710	6,122,342
2025-07-18	22.690	22.890	22.600	22.670	22.472	5,383,147
2025-07-17	22.590	22.670	22.410	22.660	22.462	4,113,826
2025-07-16	22.490	22.710	22.440	22.590	22.393	4,605,399
2025-07-15	22.400	22.630	22.200	22.490	22.294	4,797,003
2025-07-14	22.450	22.640	22.380	22.410	22.215	3,362,220
2025-07-11	22.400	22.650	22.240	22.450	22.254	4,555,860
2025-07-10	22.330	22.490	22.250	22.430	22.234	3,054,432
2025-07-09	22.600	22.640	22.350	22.380	22.185	3,865,160
2025-07-08	22.240	22.560	22.170	22.550	22.353	4,520,792
2025-07-07	22.180	22.350	22.120	22.240	22.046	2,941,525
2025-07-04	22.710	22.710	22.260	22.280	22.086	4,315,118
2025-07-03	22.350	22.840	22.260	22.710	22.512	5,782,389
2025-07-02	22.480	22.510	22.210	22.350	22.155	4,399,236
2025-07-01	22.770	22.820	22.250	22.500	22.304	5,611,889
2025-06-30	22.950	23.130	22.650	22.760	22.561	7,403,057
2025-06-27	23.150	23.670	22.820	22.840	22.641	10,446,030
2025-06-26	22.770	23.190	22.650	22.850	22.651	10,360,080
2025-06-25	22.510	22.880	22.420	22.790	22.591	11,002,660
2025-06-24	21.890	22.560	21.890	22.500	22.304	9,922,610
2025-06-23	21.410	21.900	21.220	21.890	21.699	5,103,489
2025-06-20	21.550	21.920	21.530	21.580	21.392	4,486,493
2025-06-19	21.600	21.950	21.410	21.520	21.332	4,700,061
2025-06-18	21.400	21.710	21.260	21.670	21.481	4,624,492
2025-06-17	21.110	21.620	21.080	21.460	21.273	5,613,990
2025-06-16	21.000	21.160	20.950	21.080	20.896	2,650,478
2025-06-13	21.470	21.510	21.050	21.080	20.896	3,222,020
2025-06-12	21.430	21.620	21.320	21.470	21.283	2,524,193
2025-06-11	21.370	21.670	21.340	21.500	21.312	3,678,309
2025-06-10	21.530	21.620	21.110	21.280	21.094	4,465,822
2025-06-09	21.400	21.570	21.340	21.450	21.263	3,420,724
2025-06-06	21.290	21.370	21.200	21.320	21.134	1,995,416
2025-06-05	21.250	21.290	21.080	21.250	21.065	2,179,685
2025-06-04	20.970	21.280	20.970	21.200	21.015	2,885,148
2025-06-03	21.040	21.080	20.910	20.960	20.777	2,433,849
2025-05-30	21.320	21.320	20.980	21.080	20.896	2,564,242
2025-05-29	21.160	21.420	21.070	21.380	21.194	2,620,270
2025-05-28	21.350	21.480	21.070	21.170	20.985	2,217,042
2025-05-27	21.490	21.660	21.280	21.550	21.035	2,604,753
2025-05-26	21.400	21.600	21.370	21.510	20.996	2,233,861
2025-05-23	21.680	21.950	21.540	21.560	21.045	3,152,190
2025-05-22	21.950	22.040	21.660	21.670	21.152	4,386,473
2025-05-21	21.900	22.190	21.810	22.060	21.533	5,531,038
2025-05-20	21.850	21.970	21.730	21.900	21.377	2,430,977
2025-05-19	21.710	21.930	21.470	21.850	21.328	2,587,645
2025-05-16	21.600	21.840	21.550	21.730	21.211	2,408,332
2025-05-15	21.960	21.960	21.630	21.640	21.123	3,028,039
2025-05-14	22.030	22.110	21.810	21.970	21.445	3,766,416
2025-05-13	22.440	22.440	22.000	22.040	21.513	5,136,458
2025-05-12	21.780	22.050	21.710	22.000	21.474	5,384,814
2025-05-09	21.570	21.680	21.270	21.530	21.015	3,675,759
2025-05-08	21.400	21.600	21.360	21.560	21.045	3,788,104
2025-05-07	21.580	21.730	21.300	21.490	20.976	4,739,322
2025-05-06	21.180	21.470	21.180	21.440	20.928	4,679,359
2025-04-30	20.980	21.400	20.970	21.170	20.664	3,579,782
2025-04-29	20.710	21.040	20.670	21.010	20.508	2,451,522
2025-04-28	20.970	21.090	20.650	20.800	20.303	2,685,377
2025-04-25	21.000	21.120	20.890	21.000	20.498	2,858,721

← NewerPage 6 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.