Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.390 | 6.590 | 6.320 | 6.530 | 6.530 | 15,154,102 |
| 2024-04-25 | 6.290 | 6.450 | 6.230 | 6.410 | 6.410 | 15,555,257 |
| 2024-04-24 | 5.970 | 6.410 | 5.970 | 6.340 | 6.340 | 17,593,399 |
| 2024-04-23 | 5.940 | 6.130 | 5.940 | 6.060 | 6.060 | 11,961,223 |
| 2024-04-22 | 6.000 | 6.060 | 5.750 | 5.930 | 5.930 | 13,057,780 |
| 2024-04-19 | 6.180 | 6.270 | 6.000 | 6.020 | 6.020 | 16,998,834 |
| 2024-04-18 | 6.360 | 6.400 | 6.130 | 6.220 | 6.220 | 19,344,994 |
| 2024-04-17 | 5.800 | 6.330 | 5.800 | 6.320 | 6.320 | 23,399,085 |
| 2024-04-16 | 6.500 | 6.500 | 5.850 | 5.850 | 5.850 | 29,183,011 |
| 2024-04-15 | 6.900 | 6.940 | 6.340 | 6.500 | 6.500 | 32,538,111 |
| 2024-04-12 | 6.840 | 7.160 | 6.840 | 7.040 | 7.040 | 25,885,402 |
| 2024-04-11 | 6.840 | 6.980 | 6.720 | 6.850 | 6.850 | 15,027,595 |
| 2024-04-10 | 7.160 | 7.170 | 6.800 | 6.900 | 6.900 | 22,252,642 |
| 2024-04-09 | 7.090 | 7.240 | 7.050 | 7.190 | 7.190 | 21,298,732 |
| 2024-04-08 | 7.300 | 7.380 | 7.030 | 7.040 | 7.040 | 29,044,419 |
| 2024-04-03 | 7.800 | 7.800 | 7.300 | 7.380 | 7.380 | 37,342,974 |
| 2024-04-02 | 8.030 | 8.050 | 7.700 | 7.800 | 7.800 | 39,885,171 |
| 2024-04-01 | 8.070 | 8.180 | 7.930 | 8.030 | 8.030 | 41,577,694 |
| 2024-03-29 | 8.080 | 8.260 | 7.820 | 8.080 | 8.080 | 35,102,044 |
| 2024-03-28 | 7.850 | 8.460 | 7.690 | 8.210 | 8.210 | 67,831,218 |
| 2024-03-27 | 8.880 | 8.900 | 8.280 | 8.280 | 8.280 | 62,376,924 |
| 2024-03-26 | 8.750 | 9.520 | 8.610 | 9.200 | 9.200 | 97,529,101 |
| 2024-03-25 | 8.800 | 9.600 | 8.330 | 8.980 | 8.980 | 116,000,632 |
| 2024-03-22 | 8.150 | 9.230 | 7.970 | 8.800 | 8.800 | 121,125,160 |
| 2024-03-21 | 8.490 | 9.340 | 8.310 | 8.460 | 8.460 | 138,078,759 |
| 2024-03-20 | 8.540 | 8.540 | 8.150 | 8.540 | 8.540 | 70,757,364 |
| 2024-03-19 | 7.050 | 7.760 | 6.990 | 7.760 | 7.760 | 23,746,635 |
| 2024-03-18 | 6.880 | 7.050 | 6.870 | 7.050 | 7.050 | 13,856,765 |
| 2024-03-15 | 6.730 | 6.850 | 6.660 | 6.850 | 6.850 | 12,300,700 |
| 2024-03-14 | 6.930 | 6.930 | 6.640 | 6.750 | 6.750 | 14,707,166 |
| 2024-03-13 | 6.860 | 7.010 | 6.770 | 6.930 | 6.930 | 15,174,753 |
| 2024-03-12 | 6.730 | 6.830 | 6.680 | 6.820 | 6.820 | 13,296,700 |
| 2024-03-11 | 6.680 | 6.720 | 6.540 | 6.720 | 6.720 | 11,660,072 |
| 2024-03-08 | 6.400 | 6.650 | 6.380 | 6.630 | 6.630 | 12,513,605 |
| 2024-03-07 | 6.590 | 6.700 | 6.400 | 6.410 | 6.410 | 12,983,987 |
| 2024-03-06 | 6.430 | 6.640 | 6.370 | 6.560 | 6.560 | 12,247,861 |
| 2024-03-05 | 6.720 | 6.750 | 6.400 | 6.480 | 6.480 | 18,553,743 |
| 2024-03-04 | 6.810 | 6.900 | 6.640 | 6.750 | 6.750 | 13,454,843 |
| 2024-03-01 | 6.650 | 6.830 | 6.620 | 6.820 | 6.820 | 18,867,398 |
| 2024-02-29 | 6.100 | 6.620 | 6.080 | 6.620 | 6.620 | 21,517,199 |
| 2024-02-28 | 7.010 | 7.150 | 6.260 | 6.260 | 6.260 | 32,530,864 |
| 2024-02-27 | 6.580 | 6.960 | 6.490 | 6.950 | 6.950 | 16,423,583 |
| 2024-02-26 | 6.520 | 6.770 | 6.420 | 6.620 | 6.620 | 21,075,900 |
| 2024-02-23 | 6.150 | 6.500 | 6.100 | 6.470 | 6.470 | 18,057,774 |
| 2024-02-22 | 5.840 | 6.090 | 5.840 | 6.090 | 6.090 | 15,532,460 |
| 2024-02-21 | 5.680 | 6.140 | 5.640 | 5.860 | 5.860 | 21,866,401 |
| 2024-02-20 | 5.590 | 5.820 | 5.410 | 5.770 | 5.770 | 19,900,620 |
| 2024-02-19 | 5.380 | 5.650 | 5.380 | 5.590 | 5.590 | 28,910,656 |
| 2024-02-08 | 4.810 | 5.290 | 4.520 | 5.290 | 5.290 | 37,413,138 |
| 2024-02-07 | 5.290 | 5.340 | 4.720 | 4.810 | 4.810 | 38,954,996 |
| 2024-02-06 | 5.310 | 5.420 | 4.880 | 5.240 | 5.240 | 30,351,105 |
| 2024-02-05 | 5.980 | 6.120 | 5.410 | 5.410 | 5.410 | 24,419,094 |
| 2024-02-02 | 6.440 | 6.580 | 5.830 | 6.010 | 6.010 | 20,764,757 |
| 2024-02-01 | 6.590 | 6.650 | 6.330 | 6.480 | 6.480 | 13,441,471 |
| 2024-01-31 | 6.940 | 7.060 | 6.490 | 6.600 | 6.600 | 18,849,577 |
| 2024-01-30 | 7.400 | 7.430 | 7.090 | 7.110 | 7.110 | 8,094,562 |
| 2024-01-29 | 7.730 | 7.760 | 7.360 | 7.400 | 7.400 | 9,028,561 |
| 2024-01-26 | 7.880 | 7.910 | 7.690 | 7.720 | 7.720 | 7,790,112 |
| 2024-01-25 | 7.520 | 7.860 | 7.430 | 7.830 | 7.830 | 10,579,397 |
| 2024-01-24 | 7.470 | 7.600 | 7.170 | 7.530 | 7.530 | 10,676,944 |
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.