Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.660	9.710	9.550	9.600	9.600	7,494,971
2023-02-01	9.580	9.670	9.520	9.660	9.660	8,493,655
2023-01-31	9.500	9.640	9.430	9.590	9.590	8,583,755
2023-01-30	9.470	9.630	9.460	9.550	9.550	7,652,979
2023-01-20	9.440	9.440	9.320	9.380	9.380	6,018,510
2023-01-19	9.310	9.390	9.210	9.360	9.360	6,487,366
2023-01-18	9.220	9.330	9.210	9.290	9.290	4,513,600
2023-01-17	9.370	9.370	9.200	9.250	9.250	7,779,867
2023-01-16	9.150	9.290	9.110	9.210	9.210	5,434,387
2023-01-13	9.210	9.230	9.060	9.150	9.150	3,947,681
2023-01-12	9.100	9.230	9.050	9.160	9.160	4,091,816
2023-01-11	9.230	9.280	9.060	9.100	9.100	5,220,617
2023-01-10	9.180	9.270	9.130	9.250	9.250	5,262,351
2023-01-09	9.090	9.270	9.080	9.180	9.180	5,777,190
2023-01-06	9.100	9.190	9.030	9.090	9.090	4,347,460
2023-01-05	9.130	9.180	9.030	9.120	9.120	5,497,657
2023-01-04	9.150	9.220	9.000	9.130	9.130	7,715,055
2023-01-03	8.640	9.200	8.630	9.120	9.120	12,758,771
2022-12-30	8.690	8.720	8.580	8.620	8.620	4,581,660
2022-12-29	8.680	8.760	8.610	8.610	8.610	5,064,902
2022-12-28	8.880	8.880	8.640	8.700	8.700	5,530,096
2022-12-27	8.890	8.910	8.770	8.850	8.850	3,335,900
2022-12-26	8.660	8.890	8.600	8.890	8.890	6,139,446
2022-12-23	8.770	8.770	8.550	8.640	8.640	7,320,492
2022-12-22	8.820	8.870	8.680	8.700	8.700	6,091,184
2022-12-21	9.010	9.030	8.780	8.820	8.820	5,235,700
2022-12-20	8.970	9.120	8.910	9.000	9.000	4,942,733
2022-12-19	9.200	9.200	8.900	8.930	8.930	7,286,674
2022-12-16	9.310	9.340	9.140	9.160	9.160	6,836,734
2022-12-15	9.160	9.370	9.110	9.350	9.350	9,396,846
2022-12-14	9.330	9.380	9.140	9.160	9.160	8,160,930
2022-12-13	9.320	9.350	9.240	9.270	9.270	4,751,721
2022-12-12	9.220	9.360	9.120	9.310	9.310	7,873,682
2022-12-09	9.300	9.350	9.180	9.260	9.260	6,558,350
2022-12-08	9.390	9.390	9.280	9.280	9.280	7,045,606
2022-12-07	9.410	9.490	9.350	9.390	9.390	7,972,396
2022-12-06	9.450	9.530	9.350	9.420	9.420	11,253,490
2022-12-05	9.680	9.740	9.420	9.480	9.480	15,735,833
2022-12-02	9.650	9.740	9.590	9.640	9.640	5,294,000
2022-12-01	9.720	9.810	9.610	9.650	9.650	5,741,265
2022-11-30	9.510	9.650	9.410	9.620	9.620	7,330,873
2022-11-29	9.340	9.520	9.300	9.490	9.490	5,572,892
2022-11-28	9.470	9.470	9.260	9.320	9.320	5,346,419
2022-11-25	9.610	9.650	9.450	9.460	9.460	4,859,909
2022-11-24	9.650	9.830	9.580	9.650	9.650	5,750,065
2022-11-23	9.770	9.780	9.460	9.590	9.590	9,150,585
2022-11-22	9.900	10.030	9.710	9.790	9.790	7,041,225
2022-11-21	9.960	10.020	9.780	9.920	9.920	7,818,832
2022-11-18	10.200	10.330	9.950	10.010	10.010	7,550,650
2022-11-17	10.050	10.170	9.950	10.160	10.160	5,565,881
2022-11-16	10.220	10.270	10.050	10.110	10.110	6,522,929
2022-11-15	9.830	10.220	9.750	10.220	10.220	10,487,175
2022-11-14	9.960	10.140	9.760	9.840	9.840	11,459,292
2022-11-11	10.250	10.390	9.960	9.960	9.960	14,275,137
2022-11-10	10.270	10.380	10.070	10.110	10.110	8,843,476
2022-11-09	10.340	10.440	10.220	10.310	10.310	7,679,039
2022-11-08	10.400	10.400	10.200	10.270	10.270	8,769,984
2022-11-07	10.250	10.480	10.220	10.390	10.390	11,909,273
2022-11-04	9.970	10.350	9.970	10.240	10.240	16,064,138
2022-11-03	9.900	9.980	9.760	9.950	9.950	10,754,103

← NewerPage 16 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.