Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	23.050	23.160	22.710	22.980	22.431	2,442,935
2025-01-20	22.850	23.190	22.830	22.970	22.421	3,691,873
2025-01-17	22.600	22.840	22.500	22.740	22.196	3,091,599
2025-01-16	22.710	23.090	22.480	22.600	22.060	3,888,780
2025-01-15	22.800	22.930	22.460	22.690	22.148	4,035,850
2025-01-14	21.920	22.800	21.770	22.800	22.255	5,318,235
2025-01-13	21.670	22.070	21.580	21.920	21.396	2,801,660
2025-01-10	22.370	22.680	21.860	21.880	21.357	3,645,795
2025-01-09	21.980	22.690	21.930	22.490	21.952	4,966,371
2025-01-08	22.550	22.590	21.760	22.200	21.669	5,654,201
2025-01-07	22.420	22.800	22.350	22.720	22.177	3,870,803
2025-01-06	22.430	22.830	22.250	22.540	22.001	4,496,461
2025-01-03	22.930	23.210	22.350	22.440	21.904	5,723,751
2025-01-02	23.510	23.740	22.600	22.900	22.353	6,551,137
2024-12-31	24.470	24.630	23.510	23.510	22.948	7,053,856
2024-12-30	24.540	24.860	24.300	24.510	23.924	6,244,534
2024-12-27	24.030	24.850	23.800	24.540	23.953	9,631,683
2024-12-26	23.530	24.040	23.500	24.000	23.426	4,810,841
2024-12-25	23.800	23.870	23.400	23.600	23.036	4,570,500
2024-12-24	23.840	24.130	23.660	23.820	23.251	4,780,796
2024-12-23	24.170	24.350	23.620	23.760	23.192	5,393,901
2024-12-20	24.030	24.630	23.880	24.170	23.592	5,703,507
2024-12-19	23.500	24.100	23.330	24.030	23.456	5,058,969
2024-12-18	23.900	24.050	23.660	23.680	23.114	4,160,614
2024-12-17	24.090	24.270	23.740	23.750	23.182	4,660,208
2024-12-16	24.200	24.330	23.930	23.990	23.417	4,696,777
2024-12-13	24.780	24.800	24.210	24.230	23.651	8,712,123
2024-12-12	25.050	25.090	24.680	24.970	24.373	6,096,753
2024-12-11	24.770	25.280	24.710	24.940	24.344	6,137,042
2024-12-10	25.460	25.590	24.830	24.880	24.285	9,226,717
2024-12-09	24.890	25.130	24.650	24.880	24.285	5,040,085
2024-12-06	24.780	25.090	24.500	24.960	24.363	6,315,884
2024-12-05	24.690	24.880	24.510	24.790	24.197	4,674,669
2024-12-04	24.740	25.220	24.430	24.740	24.149	8,091,980
2024-12-03	24.950	24.990	24.420	24.770	24.178	6,060,100
2024-12-02	24.590	24.980	24.420	24.940	24.344	6,602,739
2024-11-29	24.180	24.770	24.030	24.590	24.002	6,382,292
2024-11-28	24.890	24.890	24.220	24.260	23.680	6,786,875
2024-11-27	24.440	24.900	23.710	24.900	24.305	8,483,066
2024-11-26	25.300	25.380	24.450	24.530	23.944	8,703,514
2024-11-25	25.160	25.730	24.700	25.410	24.803	9,608,833
2024-11-22	26.300	26.360	25.010	25.080	24.481	11,235,300
2024-11-21	26.300	26.790	25.900	26.210	25.584	11,138,340
2024-11-20	26.000	26.880	25.780	26.560	25.925	14,889,350
2024-11-19	24.850	26.790	24.850	26.650	26.013	20,358,590
2024-11-18	25.600	25.900	24.610	24.820	24.227	8,780,259
2024-11-15	25.620	26.540	25.550	25.580	24.969	10,843,030
2024-11-14	26.860	27.560	25.840	25.900	25.281	14,189,980
2024-11-13	26.830	27.360	26.000	26.830	26.189	15,471,620
2024-11-12	26.850	27.400	26.520	27.020	26.374	22,607,391
2024-11-11	25.700	26.910	25.430	26.840	26.198	17,990,020
2024-11-08	26.320	26.720	25.650	25.780	25.164	14,847,180
2024-11-07	25.750	26.150	25.510	26.090	25.466	10,035,610
2024-11-06	25.780	26.650	25.500	25.740	25.125	13,037,150
2024-11-05	24.870	25.720	24.820	25.700	25.086	10,273,340
2024-11-04	24.450	25.120	24.450	24.950	24.354	6,462,620
2024-11-01	25.030	25.100	24.200	24.330	23.748	10,221,090
2024-10-31	25.050	25.350	24.630	25.190	24.588	9,798,076
2024-10-30	25.410	25.650	25.000	25.290	24.685	6,880,704
2024-10-29	26.100	26.360	25.360	25.410	24.803	10,329,520

← NewerPage 8 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.