Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.090	21.170	20.820	20.990	20.488	4,515,992
2025-04-23	20.780	21.190	20.630	21.080	20.576	7,295,848
2025-04-22	20.550	20.680	20.410	20.500	20.010	3,867,176
2025-04-21	20.310	20.530	20.090	20.530	20.039	2,650,863
2025-04-18	20.120	20.400	20.050	20.300	19.815	2,581,998
2025-04-17	20.090	20.390	20.090	20.130	19.649	2,857,802
2025-04-16	20.460	20.530	19.970	20.270	19.785	3,401,960
2025-04-15	20.400	20.670	20.300	20.540	20.049	3,862,910
2025-04-14	20.910	20.990	20.350	20.450	19.961	6,410,810
2025-04-11	19.920	20.350	19.810	20.120	19.639	5,743,759
2025-04-10	20.410	20.590	20.140	20.170	19.688	7,683,294
2025-04-09	19.440	19.810	18.240	19.750	19.278	8,726,368
2025-04-08	20.350	20.540	19.500	19.750	19.278	9,946,491
2025-04-07	20.720	21.560	20.520	20.520	20.030	6,554,285
2025-04-03	22.940	23.070	22.610	22.800	22.255	4,379,939
2025-04-02	23.000	23.160	22.920	23.110	22.558	2,339,420
2025-04-01	23.010	23.160	22.860	22.980	22.431	3,146,179
2025-03-31	23.250	23.310	22.770	22.910	22.362	4,505,802
2025-03-28	23.480	23.750	23.320	23.330	22.772	3,437,085
2025-03-27	23.550	23.610	23.110	23.470	22.909	3,901,404
2025-03-26	23.450	23.640	23.360	23.510	22.948	3,731,147
2025-03-25	23.440	23.600	23.210	23.450	22.889	4,101,694
2025-03-24	23.630	23.800	23.020	23.430	22.870	5,593,362
2025-03-21	24.050	24.110	23.510	23.610	23.046	6,412,651
2025-03-20	24.230	24.350	24.050	24.090	23.514	4,532,686
2025-03-19	24.530	24.540	24.150	24.320	23.739	5,077,631
2025-03-18	24.240	24.750	24.180	24.500	23.914	7,770,965
2025-03-17	24.450	24.450	24.170	24.200	23.622	6,607,760
2025-03-14	24.020	24.440	23.870	24.440	23.856	6,341,864
2025-03-13	24.540	24.780	23.880	24.080	23.504	8,695,414
2025-03-12	24.630	24.870	24.590	24.680	24.090	6,456,671
2025-03-11	24.410	24.760	24.310	24.630	24.041	5,870,142
2025-03-10	24.750	24.990	24.530	24.780	24.188	5,909,823
2025-03-07	25.060	25.190	24.710	24.800	24.207	7,559,951
2025-03-06	25.080	25.250	24.910	25.120	24.520	9,261,520
2025-03-05	25.140	25.200	24.700	24.950	24.354	7,955,764
2025-03-04	25.650	25.650	25.000	25.140	24.539	10,901,150
2025-03-03	25.200	26.340	25.150	25.900	25.281	18,102,529
2025-02-28	25.800	25.880	24.930	25.000	24.402	13,197,830
2025-02-27	26.250	26.360	25.640	25.960	25.339	13,661,680
2025-02-26	25.570	26.840	25.450	26.290	25.662	20,614,609
2025-02-25	24.900	25.990	24.800	25.570	24.959	14,599,320
2025-02-24	25.150	25.500	24.780	25.230	24.627	12,843,510
2025-02-21	24.700	25.300	24.630	25.140	24.539	16,226,570
2025-02-20	24.240	24.730	24.150	24.580	23.992	10,838,900
2025-02-19	23.610	24.100	23.430	24.040	23.465	6,767,333
2025-02-18	24.250	24.550	23.710	23.840	23.270	10,899,340
2025-02-17	23.930	24.100	23.800	23.970	23.397	5,204,648
2025-02-14	23.790	24.220	23.720	23.940	23.368	4,298,449
2025-02-13	24.090	24.350	23.830	23.910	23.338	5,608,094
2025-02-12	23.750	24.160	23.580	24.090	23.514	5,732,315
2025-02-11	23.740	23.840	23.420	23.740	23.173	3,877,466
2025-02-10	23.810	23.920	23.480	23.670	23.104	4,602,104
2025-02-07	23.950	24.060	23.570	23.800	23.231	6,871,574
2025-02-06	22.680	23.810	22.680	23.810	23.241	8,136,547
2025-02-05	22.680	22.980	22.580	22.890	22.343	3,712,188
2025-01-27	22.860	23.040	22.580	22.600	22.060	2,907,004
2025-01-24	22.370	22.930	22.370	22.860	22.314	3,676,082
2025-01-23	22.990	23.180	22.450	22.450	21.913	4,300,239
2025-01-22	22.830	22.950	22.620	22.750	22.206	2,713,341

← NewerPage 7 of 21 · 1,211 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.