Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.480	7.520	7.310	7.440	7.440	10,859,834
2024-01-22	8.060	8.100	7.440	7.530	7.530	12,624,743
2024-01-19	8.170	8.220	8.030	8.050	8.050	6,600,259
2024-01-18	8.250	8.330	7.910	8.160	8.160	13,433,961
2024-01-17	8.450	8.510	8.230	8.250	8.250	7,785,915
2024-01-16	8.590	8.660	8.330	8.490	8.490	11,835,391
2024-01-15	8.710	8.710	8.150	8.590	8.590	17,559,483
2024-01-12	9.020	9.040	8.860	8.870	8.870	6,046,100
2024-01-11	8.830	9.040	8.770	9.010	9.010	6,449,800
2024-01-10	8.940	8.960	8.700	8.800	8.800	7,169,986
2024-01-09	9.060	9.160	8.890	8.950	8.950	7,088,100
2024-01-08	9.200	9.240	8.970	8.970	8.970	7,234,875
2024-01-05	9.410	9.570	9.170	9.210	9.210	8,721,236
2024-01-04	9.500	9.620	9.450	9.490	9.490	6,986,535
2024-01-03	9.700	9.730	9.460	9.540	9.540	9,385,018
2024-01-02	9.680	9.800	9.650	9.750	9.750	7,913,982
2023-12-29	9.440	9.820	9.390	9.780	9.780	12,544,300
2023-12-28	9.320	9.520	9.250	9.430	9.430	7,613,398
2023-12-27	9.240	9.350	9.230	9.330	9.330	6,155,898
2023-12-26	9.380	9.440	9.170	9.200	9.200	7,124,898
2023-12-25	9.350	9.460	9.290	9.410	9.410	5,655,937
2023-12-22	9.560	9.650	9.380	9.420	9.420	7,185,782
2023-12-21	9.540	9.660	9.380	9.600	9.600	9,372,938
2023-12-20	9.900	9.960	9.570	9.610	9.610	15,100,980
2023-12-19	9.620	9.700	9.570	9.650	9.650	5,846,419
2023-12-18	9.750	9.760	9.580	9.590	9.590	8,891,807
2023-12-15	9.900	9.910	9.740	9.750	9.750	8,628,845
2023-12-14	10.090	10.160	9.820	9.850	9.850	11,186,765
2023-12-13	10.130	10.180	10.000	10.030	10.030	7,920,492
2023-12-12	10.130	10.180	10.010	10.160	10.160	9,344,260
2023-12-11	10.010	10.190	9.870	10.160	10.160	11,563,922
2023-12-08	10.020	10.290	10.010	10.070	10.070	16,846,708
2023-12-07	10.100	10.180	10.000	10.000	10.000	9,752,901
2023-12-06	10.160	10.340	10.120	10.130	10.130	13,350,872
2023-12-05	10.300	10.590	10.140	10.180	10.180	21,382,830
2023-12-04	10.510	10.550	10.280	10.370	10.370	13,285,432
2023-12-01	10.430	10.550	10.220	10.510	10.510	14,196,397
2023-11-30	10.590	10.680	10.280	10.400	10.400	22,010,145
2023-11-29	10.700	10.920	10.570	10.630	10.630	32,748,943
2023-11-28	10.430	10.870	10.350	10.660	10.660	36,770,920
2023-11-27	10.210	10.450	10.200	10.400	10.400	14,767,617
2023-11-24	10.440	10.500	10.190	10.230	10.230	14,958,882
2023-11-23	10.230	10.530	10.140	10.490	10.490	19,458,805
2023-11-22	10.360	10.390	10.170	10.180	10.180	15,812,652
2023-11-21	10.660	10.660	10.320	10.360	10.360	23,559,280
2023-11-20	10.540	10.650	10.480	10.620	10.620	22,176,761
2023-11-17	10.410	10.550	10.410	10.480	10.480	19,885,320
2023-11-16	10.570	10.700	10.450	10.450	10.450	22,097,667
2023-11-15	10.630	10.700	10.470	10.570	10.570	26,977,453
2023-11-14	10.400	10.650	10.300	10.570	10.570	36,515,025
2023-11-13	10.380	10.680	10.320	10.510	10.510	37,810,877
2023-11-10	10.180	10.530	10.060	10.380	10.380	46,573,951
2023-11-09	10.490	10.750	10.180	10.260	10.260	53,527,683
2023-11-08	11.120	11.290	10.310	10.460	10.460	88,869,971
2023-11-07	9.950	10.760	9.820	10.760	10.760	21,145,539
2023-11-06	9.660	9.820	9.630	9.780	9.780	13,501,917
2023-11-03	9.330	9.640	9.330	9.620	9.620	13,889,100
2023-11-02	9.530	9.630	9.310	9.340	9.340	10,941,514
2023-11-01	9.420	9.630	9.370	9.510	9.510	13,307,589
2023-10-31	9.550	9.620	9.320	9.430	9.430	11,856,756

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.