Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.560	9.760	9.520	9.620	9.620	8,890,009
2023-07-28	9.450	9.630	9.370	9.560	9.560	11,586,309
2023-07-27	9.710	9.960	9.460	9.500	9.500	13,411,360
2023-07-26	9.750	9.770	9.530	9.540	9.540	13,612,002
2023-07-25	9.800	9.900	9.630	9.800	9.800	12,627,241
2023-07-24	9.700	9.850	9.570	9.640	9.640	10,188,802
2023-07-21	9.800	9.970	9.650	9.700	9.700	17,755,127
2023-07-20	10.250	10.300	9.910	9.930	9.930	25,918,997
2023-07-19	10.510	10.560	10.180	10.330	10.330	28,769,922
2023-07-18	10.530	10.700	10.440	10.580	10.580	25,592,032
2023-07-17	10.200	10.700	10.050	10.700	10.700	44,072,641
2023-07-14	10.430	10.510	10.200	10.290	10.290	26,972,976
2023-07-13	10.070	10.560	10.010	10.420	10.420	37,962,585
2023-07-12	10.380	10.540	10.100	10.150	10.150	33,110,502
2023-07-11	10.010	10.360	9.920	10.350	10.350	34,350,170
2023-07-10	10.030	10.200	9.900	10.090	10.090	20,837,417
2023-07-07	10.120	10.290	9.900	9.950	9.950	23,548,701
2023-07-06	10.020	10.370	9.970	10.170	10.170	39,691,849
2023-07-05	10.300	10.300	9.920	10.000	10.000	48,709,528
2023-07-04	9.400	10.340	9.390	10.340	10.340	30,701,875
2023-07-03	9.540	9.730	9.320	9.400	9.400	16,215,440
2023-06-30	9.320	9.670	9.300	9.560	9.560	17,912,673
2023-06-29	9.090	9.450	9.090	9.350	9.350	21,558,738
2023-06-28	9.510	9.510	8.830	9.140	9.140	27,928,006
2023-06-27	9.400	9.540	9.330	9.520	9.520	24,726,476
2023-06-26	9.900	10.010	9.400	9.410	9.410	40,621,726
2023-06-21	10.250	10.540	10.100	10.100	10.100	47,636,198
2023-06-20	10.830	11.070	10.210	10.230	10.230	92,070,326
2023-06-19	9.710	10.470	9.710	10.470	10.470	50,325,064
2023-06-16	9.300	9.670	9.230	9.520	9.520	31,801,961
2023-06-15	9.400	9.600	9.310	9.430	9.430	31,824,846
2023-06-14	9.360	9.600	9.160	9.190	9.190	21,870,281
2023-06-13	9.170	9.980	9.150	9.360	9.360	28,750,794
2023-06-12	9.100	9.390	9.100	9.200	9.200	21,849,415
2023-06-09	9.310	9.690	9.160	9.200	9.200	34,525,768
2023-06-08	10.290	10.290	9.400	9.590	9.590	60,368,368
2023-06-07	9.990	9.990	9.990	9.990	9.990	15,961,476
2023-06-06	9.280	9.350	9.010	9.080	9.080	11,595,098
2023-06-05	9.210	9.390	9.150	9.340	9.340	17,912,937
2023-06-02	8.860	9.300	8.750	9.250	9.250	28,449,801
2023-06-01	9.370	9.480	8.810	8.880	8.880	32,269,281
2023-05-31	8.780	8.840	8.680	8.830	8.830	9,684,203
2023-05-30	8.820	8.980	8.650	8.890	8.890	9,758,482
2023-05-29	8.540	8.850	8.510	8.820	8.820	12,886,043
2023-05-26	8.560	8.600	8.430	8.570	8.570	6,797,677
2023-05-25	8.580	8.600	8.390	8.500	8.500	10,237,389
2023-05-24	8.570	8.890	8.520	8.540	8.540	17,636,410
2023-05-23	8.370	8.700	8.270	8.590	8.590	19,554,757
2023-05-22	8.300	8.380	8.260	8.330	8.330	5,853,510
2023-05-19	8.220	8.330	8.200	8.290	8.290	6,363,544
2023-05-18	8.080	8.260	8.080	8.230	8.230	7,850,653
2023-05-17	7.900	8.100	7.880	8.090	8.090	7,233,137
2023-05-16	8.040	8.040	7.900	7.930	7.930	8,134,503
2023-05-15	7.980	8.060	7.870	8.020	8.020	7,180,686
2023-05-12	8.160	8.200	7.970	7.980	7.980	6,600,284
2023-05-11	8.090	8.250	8.030	8.140	8.140	6,681,853
2023-05-10	7.990	8.080	7.930	8.050	8.050	6,102,718
2023-05-09	8.100	8.180	7.910	8.000	8.000	9,863,951
2023-05-08	8.090	8.150	7.990	8.110	8.110	9,004,820
2023-05-05	8.180	8.260	7.990	8.040	8.040	11,882,701

← NewerPage 14 of 21 · 1,218 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.