Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.290 | 6.510 | 6.180 | 6.390 | 6.390 | 30,577,600 |
| 2024-07-24 | 6.320 | 6.880 | 6.270 | 6.490 | 6.490 | 44,388,700 |
| 2024-07-23 | 6.530 | 6.660 | 6.380 | 6.390 | 6.390 | 28,190,600 |
| 2024-07-22 | 6.430 | 6.560 | 6.310 | 6.510 | 6.510 | 28,004,914 |
| 2024-07-19 | 6.260 | 6.660 | 6.230 | 6.430 | 6.430 | 37,195,014 |
| 2024-07-18 | 6.570 | 6.570 | 6.130 | 6.390 | 6.390 | 54,953,914 |
| 2024-07-17 | 7.170 | 7.190 | 6.800 | 6.800 | 6.800 | 62,604,769 |
| 2024-07-16 | 6.760 | 7.470 | 6.740 | 7.170 | 7.170 | 94,204,569 |
| 2024-07-15 | 6.990 | 7.030 | 6.730 | 6.790 | 6.790 | 35,806,614 |
| 2024-07-12 | 7.020 | 7.100 | 6.880 | 6.990 | 6.990 | 47,885,700 |
| 2024-07-11 | 7.050 | 7.360 | 6.900 | 7.190 | 7.190 | 74,465,352 |
| 2024-07-10 | 7.000 | 7.140 | 6.880 | 6.980 | 6.980 | 72,270,500 |
| 2024-07-09 | 6.750 | 7.590 | 6.730 | 7.320 | 7.320 | 93,950,879 |
| 2024-07-08 | 6.640 | 7.200 | 6.550 | 6.900 | 6.900 | 71,001,478 |
| 2024-07-05 | 6.500 | 6.760 | 6.250 | 6.700 | 6.700 | 44,151,986 |
| 2024-07-04 | 6.540 | 6.900 | 6.460 | 6.590 | 6.590 | 47,678,208 |
| 2024-07-03 | 6.760 | 6.790 | 6.500 | 6.530 | 6.530 | 36,235,960 |
| 2024-07-02 | 6.760 | 6.810 | 6.670 | 6.730 | 6.730 | 48,486,928 |
| 2024-07-01 | 6.800 | 7.290 | 6.560 | 6.960 | 6.960 | 91,451,405 |
| 2024-06-28 | 6.150 | 6.730 | 6.050 | 6.730 | 6.730 | 29,282,895 |
| 2024-06-27 | 6.300 | 6.400 | 6.100 | 6.120 | 6.120 | 26,744,222 |
| 2024-06-26 | 6.090 | 6.360 | 5.880 | 6.360 | 6.360 | 29,825,783 |
| 2024-06-25 | 6.070 | 6.300 | 5.980 | 6.120 | 6.120 | 29,105,901 |
| 2024-06-24 | 6.320 | 6.340 | 6.030 | 6.060 | 6.060 | 29,541,342 |
| 2024-06-21 | 6.370 | 6.420 | 6.100 | 6.330 | 6.330 | 30,894,380 |
| 2024-06-20 | 6.880 | 6.890 | 6.330 | 6.370 | 6.370 | 58,101,701 |
| 2024-06-19 | 6.940 | 7.020 | 6.800 | 6.900 | 6.900 | 47,833,111 |
| 2024-06-18 | 6.890 | 7.160 | 6.790 | 7.090 | 7.090 | 65,564,975 |
| 2024-06-17 | 6.800 | 6.940 | 6.730 | 6.840 | 6.840 | 43,126,050 |
| 2024-06-14 | 6.990 | 7.060 | 6.790 | 6.870 | 6.870 | 58,960,480 |
| 2024-06-13 | 6.980 | 7.230 | 6.840 | 7.010 | 7.010 | 99,657,568 |
| 2024-06-12 | 6.100 | 6.710 | 6.080 | 6.710 | 6.710 | 49,430,099 |
| 2024-06-11 | 5.910 | 6.150 | 5.670 | 6.100 | 6.100 | 39,616,950 |
| 2024-06-07 | 6.300 | 6.460 | 5.910 | 6.000 | 6.000 | 66,380,721 |
| 2024-06-06 | 6.670 | 7.070 | 6.310 | 6.310 | 6.310 | 84,195,959 |
| 2024-06-05 | 7.170 | 7.460 | 6.980 | 7.010 | 7.010 | 93,029,698 |
| 2024-06-04 | 7.610 | 8.140 | 7.150 | 7.170 | 7.170 | 134,855,868 |
| 2024-06-03 | 7.070 | 7.480 | 6.960 | 7.480 | 7.480 | 94,965,640 |
| 2024-05-31 | 6.190 | 6.800 | 6.130 | 6.800 | 6.800 | 47,694,328 |
| 2024-05-30 | 6.370 | 6.420 | 6.160 | 6.180 | 6.180 | 28,741,700 |
| 2024-05-29 | 6.350 | 6.510 | 6.240 | 6.510 | 6.510 | 31,095,607 |
| 2024-05-28 | 6.650 | 6.650 | 6.380 | 6.420 | 6.420 | 35,768,143 |
| 2024-05-27 | 6.850 | 6.960 | 6.620 | 6.750 | 6.750 | 56,529,733 |
| 2024-05-24 | 6.280 | 6.970 | 6.190 | 6.970 | 6.970 | 39,794,519 |
| 2024-05-23 | 6.510 | 6.530 | 6.310 | 6.340 | 6.340 | 15,808,207 |
| 2024-05-22 | 6.400 | 6.650 | 6.370 | 6.620 | 6.620 | 15,766,900 |
| 2024-05-21 | 6.470 | 6.580 | 6.400 | 6.450 | 6.450 | 10,805,300 |
| 2024-05-20 | 6.620 | 6.640 | 6.450 | 6.480 | 6.480 | 15,941,910 |
| 2024-05-17 | 6.420 | 6.640 | 6.300 | 6.610 | 6.610 | 25,090,762 |
| 2024-05-16 | 6.190 | 6.530 | 6.170 | 6.450 | 6.450 | 21,421,601 |
| 2024-05-15 | 6.220 | 6.300 | 6.120 | 6.170 | 6.170 | 8,369,301 |
| 2024-05-14 | 6.190 | 6.400 | 6.140 | 6.240 | 6.240 | 11,664,512 |
| 2024-05-13 | 6.340 | 6.350 | 6.110 | 6.110 | 6.110 | 11,926,601 |
| 2024-05-10 | 6.540 | 6.560 | 6.320 | 6.330 | 6.330 | 12,321,437 |
| 2024-05-09 | 6.510 | 6.630 | 6.470 | 6.500 | 6.500 | 10,845,302 |
| 2024-05-08 | 6.660 | 6.660 | 6.480 | 6.520 | 6.520 | 10,852,814 |
| 2024-05-07 | 6.740 | 6.780 | 6.630 | 6.690 | 6.690 | 11,146,400 |
| 2024-05-06 | 6.740 | 6.830 | 6.710 | 6.750 | 6.750 | 14,285,880 |
| 2024-04-30 | 6.730 | 6.810 | 6.540 | 6.630 | 6.630 | 18,069,992 |
| 2024-04-29 | 6.590 | 6.820 | 6.540 | 6.790 | 6.790 | 18,932,299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.