Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	26.100	26.360	25.360	25.410	24.803	10,329,520
2024-10-28	26.400	26.410	25.680	25.980	25.359	11,300,150
2024-10-25	25.600	26.420	25.450	26.150	25.525	12,440,700
2024-10-24	25.780	25.900	25.170	25.310	24.705	6,033,630
2024-10-23	26.050	26.250	25.670	25.770	25.154	8,881,386
2024-10-22	25.690	26.440	25.340	26.070	25.447	11,073,160
2024-10-21	25.450	26.160	25.120	25.700	25.086	12,951,780
2024-10-18	24.150	25.930	24.100	25.230	24.627	15,207,230
2024-10-17	24.450	24.890	24.120	24.150	23.573	5,891,768
2024-10-16	24.160	24.700	23.980	24.350	23.768	6,118,722
2024-10-15	25.080	25.450	24.460	24.470	23.885	7,734,363
2024-10-14	24.320	25.300	23.970	25.100	24.500	10,244,500
2024-10-11	25.610	25.610	23.950	24.200	23.622	10,381,060
2024-10-10	25.140	27.070	24.790	25.600	24.988	15,868,040
2024-10-09	27.340	27.340	25.080	25.160	24.559	18,510,090
2024-10-08	28.740	28.740	25.860	27.760	27.096	26,675,801
2024-09-30	24.600	26.200	24.430	26.130	25.505	21,750,301
2024-09-27	22.520	24.320	22.520	23.850	23.280	16,390,449
2024-09-26	21.650	22.300	21.520	22.300	21.767	8,857,009
2024-09-25	21.930	22.420	21.590	21.620	21.103	10,855,310
2024-09-24	21.000	21.780	20.770	21.780	21.259	10,494,880
2024-09-23	20.700	21.610	20.480	20.860	20.361	7,416,002
2024-09-20	20.750	20.940	20.450	20.740	20.244	4,161,683
2024-09-19	20.700	21.020	20.510	20.720	20.225	5,733,383
2024-09-18	20.790	20.980	20.300	20.620	20.127	3,687,321
2024-09-13	21.260	21.300	20.820	20.820	20.322	3,511,795
2024-09-12	21.500	21.820	21.200	21.210	20.703	4,760,640
2024-09-11	21.200	21.900	21.070	21.540	21.025	6,708,760
2024-09-10	22.000	22.000	20.790	21.200	20.693	9,947,892
2024-09-09	21.900	21.970	21.600	21.800	21.279	4,647,514
2024-09-06	22.670	22.670	21.950	21.950	21.425	6,871,177
2024-09-05	22.690	23.090	22.550	22.680	22.138	5,398,773
2024-09-04	22.660	23.220	22.280	22.750	22.206	8,694,455
2024-09-03	22.850	23.300	22.400	22.980	22.431	8,346,546
2024-09-02	23.800	23.960	22.900	22.910	22.362	10,193,830
2024-08-30	23.060	24.450	23.040	23.970	23.397	16,378,620
2024-08-29	21.960	23.570	21.820	23.170	22.616	14,008,420
2024-08-28	21.600	22.420	21.590	21.960	21.435	5,703,134
2024-08-27	23.070	23.120	21.730	21.810	21.289	11,047,560
2024-08-26	22.230	23.550	22.220	23.230	22.675	11,974,990
2024-08-23	22.030	22.420	21.850	22.230	21.699	4,740,078
2024-08-22	22.660	22.720	22.110	22.190	21.660	6,592,135
2024-08-21	21.870	23.190	21.790	22.800	22.255	11,157,130
2024-08-20	22.660	22.720	21.830	22.010	21.484	6,861,607
2024-08-19	22.770	23.230	22.550	22.580	22.040	5,501,982
2024-08-16	23.050	23.560	22.900	22.910	22.362	6,473,236
2024-08-15	22.680	23.410	22.660	23.070	22.519	7,023,830
2024-08-14	23.560	23.670	22.680	22.850	22.304	5,912,535
2024-08-13	22.920	23.300	22.880	23.150	22.597	5,777,244
2024-08-12	23.150	23.600	22.880	23.000	22.450	6,381,246
2024-08-09	23.160	23.770	23.090	23.190	22.636	9,175,853
2024-08-08	22.670	23.300	22.120	23.080	22.528	10,041,390
2024-08-07	22.840	23.000	22.550	22.840	22.294	6,585,540
2024-08-06	23.240	23.540	22.680	23.000	22.450	10,168,700
2024-08-05	23.890	24.180	22.830	22.840	22.294	14,245,900
2024-08-02	25.050	25.390	24.130	24.300	23.719	12,468,400
2024-08-01	26.100	26.200	25.050	25.240	24.637	17,564,910
2024-07-31	23.570	25.770	23.300	25.770	25.154	20,125,100
2024-07-30	23.700	23.830	23.170	23.430	22.870	6,412,850
2024-07-29	23.910	24.400	23.500	23.560	22.997	9,841,790

← NewerPage 9 of 21 · 1,207 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.