Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.300	9.590	9.280	9.550	9.550	15,218,616
2023-10-27	9.320	9.350	9.040	9.250	9.250	13,947,042
2023-10-26	9.140	9.430	9.040	9.410	9.410	8,991,933
2023-10-25	9.060	9.290	9.030	9.210	9.210	9,636,190
2023-10-24	9.000	9.170	8.790	9.090	9.090	10,875,000
2023-10-23	9.110	9.130	8.900	8.970	8.970	8,845,978
2023-10-20	9.290	9.420	9.080	9.100	9.100	9,752,000
2023-10-19	9.440	9.610	9.290	9.330	9.330	10,627,020
2023-10-18	9.560	9.610	9.480	9.480	9.480	6,627,540
2023-10-17	9.650	9.700	9.540	9.610	9.610	8,170,596
2023-10-16	9.900	9.900	9.590	9.650	9.650	12,566,048
2023-10-13	9.660	9.880	9.650	9.790	9.790	10,846,620
2023-10-12	9.680	9.790	9.610	9.710	9.710	10,573,317
2023-10-11	9.630	9.750	9.560	9.670	9.670	12,702,931
2023-10-10	9.450	9.680	9.430	9.650	9.650	14,872,996
2023-10-09	9.370	9.550	9.360	9.480	9.480	13,764,042
2023-09-28	8.990	9.280	8.970	9.260	9.260	11,089,355
2023-09-27	8.980	9.020	8.860	8.890	8.890	4,922,171
2023-09-26	9.040	9.090	8.950	8.960	8.960	5,214,100
2023-09-25	9.190	9.220	9.030	9.070	9.070	6,358,819
2023-09-22	8.800	9.180	8.800	9.160	9.160	7,724,802
2023-09-21	8.840	8.940	8.770	8.840	8.840	4,971,052
2023-09-20	8.870	8.970	8.790	8.830	8.830	5,529,945
2023-09-19	9.120	9.140	8.910	8.940	8.940	6,606,550
2023-09-18	9.030	9.290	8.990	9.160	9.160	7,779,018
2023-09-15	9.140	9.190	9.000	9.060	9.060	5,869,710
2023-09-14	9.200	9.210	9.020	9.100	9.100	6,147,400
2023-09-13	9.500	9.540	9.130	9.220	9.220	9,805,200
2023-09-12	9.550	9.620	9.360	9.450	9.450	9,060,364
2023-09-11	9.320	9.460	9.270	9.450	9.450	7,942,305
2023-09-08	9.270	9.420	9.220	9.340	9.340	7,022,600
2023-09-07	9.440	9.440	9.280	9.280	9.280	9,985,745
2023-09-06	9.300	9.480	9.270	9.460	9.460	9,264,944
2023-09-05	9.480	9.510	9.260	9.370	9.370	12,960,718
2023-09-04	9.290	9.390	9.170	9.390	9.390	9,009,664
2023-09-01	9.200	9.280	9.110	9.250	9.250	7,921,392
2023-08-31	9.020	9.190	9.000	9.160	9.160	8,697,440
2023-08-30	8.960	9.210	8.930	9.080	9.080	10,061,184
2023-08-29	8.620	8.940	8.600	8.910	8.910	8,494,099
2023-08-28	9.000	9.050	8.580	8.620	8.620	10,450,000
2023-08-25	8.730	8.730	8.470	8.500	8.500	7,897,305
2023-08-24	8.810	8.900	8.720	8.780	8.780	5,736,298
2023-08-23	8.900	8.930	8.760	8.790	8.790	5,125,300
2023-08-22	8.880	8.950	8.740	8.940	8.940	6,524,700
2023-08-21	8.910	9.030	8.810	8.820	8.820	5,080,726
2023-08-18	9.040	9.120	8.900	8.900	8.900	4,764,497
2023-08-17	8.850	9.080	8.780	9.020	9.020	6,225,357
2023-08-16	8.950	9.000	8.820	8.830	8.830	5,336,800
2023-08-15	9.090	9.150	8.920	8.980	8.980	5,219,200
2023-08-14	9.050	9.110	8.930	9.100	9.100	6,598,700
2023-08-11	9.200	9.230	9.050	9.050	9.050	6,407,706
2023-08-10	9.300	9.340	9.150	9.180	9.180	8,026,872
2023-08-09	9.570	9.570	9.240	9.270	9.270	13,275,402
2023-08-08	9.530	9.650	9.520	9.570	9.570	8,231,373
2023-08-07	9.560	9.660	9.510	9.560	9.560	7,282,161
2023-08-04	9.450	9.620	9.430	9.560	9.560	10,185,409
2023-08-03	9.440	9.550	9.380	9.430	9.430	7,790,551
2023-08-02	9.480	9.520	9.410	9.480	9.480	8,344,899
2023-08-01	9.580	9.600	9.500	9.520	9.520	8,191,753
2023-07-31	9.560	9.760	9.520	9.620	9.620	8,890,009

← NewerPage 13 of 21 · 1,212 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.