Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.190	8.480	8.190	8.420	8.420	15,797,980
2023-04-27	8.630	8.640	8.140	8.170	8.170	22,130,922
2023-04-26	8.780	8.950	8.740	8.800	8.800	8,596,200
2023-04-25	9.180	9.250	8.710	8.780	8.780	13,823,224
2023-04-24	9.120	9.200	8.840	9.150	9.150	13,489,464
2023-04-21	9.640	9.640	9.090	9.110	9.110	14,088,546
2023-04-20	9.550	9.720	9.370	9.660	9.660	9,513,552
2023-04-19	9.410	9.780	9.410	9.540	9.540	9,530,317
2023-04-18	9.550	9.570	9.310	9.410	9.410	7,911,545
2023-04-17	9.780	9.920	9.550	9.590	9.590	10,332,884
2023-04-14	9.850	9.900	9.650	9.790	9.790	8,858,276
2023-04-13	10.010	10.030	9.820	9.840	9.840	8,770,878
2023-04-12	9.900	10.050	9.810	10.020	10.020	11,173,302
2023-04-11	9.840	9.940	9.740	9.790	9.790	7,754,400
2023-04-10	10.050	10.180	9.800	9.860	9.860	11,695,361
2023-04-07	9.930	10.080	9.810	10.070	10.070	11,585,365
2023-04-06	9.720	10.020	9.680	9.920	9.920	11,155,279
2023-04-04	9.920	9.950	9.680	9.760	9.760	6,745,470
2023-04-03	9.760	9.990	9.750	9.920	9.920	9,026,719
2023-03-31	9.710	9.770	9.630	9.720	9.720	5,839,325
2023-03-30	9.750	9.820	9.630	9.720	9.720	5,321,542
2023-03-29	9.720	9.880	9.690	9.790	9.790	6,967,031
2023-03-28	10.050	10.050	9.730	9.750	9.750	8,406,800
2023-03-27	9.940	10.150	9.870	10.000	10.000	12,379,623
2023-03-24	9.900	9.980	9.750	9.940	9.940	11,393,219
2023-03-23	9.670	10.110	9.630	9.840	9.840	18,876,061
2023-03-22	9.390	9.670	9.330	9.590	9.590	9,410,770
2023-03-21	9.120	9.370	9.080	9.360	9.360	7,084,999
2023-03-20	9.170	9.250	9.080	9.130	9.130	7,256,710
2023-03-17	9.150	9.270	9.130	9.190	9.190	6,643,363
2023-03-16	9.260	9.350	9.070	9.130	9.130	6,893,117
2023-03-15	9.310	9.480	9.280	9.340	9.340	8,299,580
2023-03-14	9.430	9.450	9.070	9.280	9.280	9,100,472
2023-03-13	9.620	9.660	9.250	9.460	9.460	8,125,500
2023-03-10	9.740	9.820	9.600	9.640	9.640	7,687,700
2023-03-09	9.750	9.810	9.650	9.800	9.800	7,870,869
2023-03-08	9.510	9.720	9.460	9.710	9.710	10,155,642
2023-03-07	9.970	10.010	9.460	9.480	9.480	17,405,243
2023-03-06	9.760	10.130	9.740	9.960	9.960	17,204,013
2023-03-03	9.900	9.950	9.670	9.760	9.760	8,464,300
2023-03-02	9.850	10.080	9.760	9.880	9.880	13,100,056
2023-03-01	9.660	9.820	9.620	9.820	9.820	8,265,710
2023-02-28	9.550	9.720	9.490	9.640	9.640	7,451,155
2023-02-27	9.670	9.700	9.450	9.470	9.470	8,636,566
2023-02-24	9.770	9.790	9.600	9.630	9.630	5,994,861
2023-02-23	9.790	9.850	9.680	9.750	9.750	4,838,900
2023-02-22	9.720	9.840	9.680	9.780	9.780	5,392,630
2023-02-21	9.890	9.920	9.680	9.770	9.770	9,736,435
2023-02-20	9.800	9.850	9.660	9.790	9.790	9,306,200
2023-02-17	9.950	10.050	9.750	9.850	9.850	9,332,768
2023-02-16	10.150	10.270	9.820	9.960	9.960	14,462,778
2023-02-15	10.070	10.250	10.050	10.220	10.220	11,929,747
2023-02-14	10.040	10.200	10.010	10.060	10.060	7,242,212
2023-02-13	10.000	10.080	9.930	10.040	10.040	8,122,104
2023-02-10	10.020	10.190	9.890	9.970	9.970	13,252,713
2023-02-09	9.680	10.060	9.640	10.020	10.020	12,502,170
2023-02-08	9.810	9.890	9.680	9.710	9.710	6,012,430
2023-02-07	9.690	9.820	9.630	9.810	9.810	8,292,915
2023-02-06	9.660	9.800	9.600	9.670	9.670	8,312,735
2023-02-03	9.610	9.680	9.440	9.680	9.680	8,846,299

← NewerPage 15 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.