Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.900	9.980	9.760	9.950	9.950	10,754,103
2022-11-02	9.700	9.980	9.660	9.900	9.900	11,689,342
2022-11-01	9.700	9.700	9.360	9.660	9.660	9,224,414
2022-10-31	9.120	9.680	9.120	9.550	9.550	13,205,171
2022-10-28	9.660	9.900	9.140	9.170	9.170	15,979,914
2022-10-27	9.880	9.960	9.680	9.690	9.690	7,784,200
2022-10-26	9.530	9.950	9.430	9.800	9.800	9,421,394
2022-10-25	9.420	9.650	9.320	9.540	9.540	6,983,840
2022-10-24	9.550	9.840	9.400	9.480	9.480	8,915,838
2022-10-21	9.750	9.790	9.570	9.700	9.700	6,872,278
2022-10-20	9.850	10.010	9.630	9.700	9.700	10,337,500
2022-10-19	9.890	10.050	9.800	9.860	9.860	8,352,900
2022-10-18	10.040	10.080	9.790	9.890	9.890	7,004,850
2022-10-17	9.780	10.060	9.720	10.030	10.030	7,139,076
2022-10-14	9.710	9.880	9.700	9.850	9.850	7,639,600
2022-10-13	9.620	9.780	9.530	9.700	9.700	8,345,523
2022-10-12	8.980	9.620	8.900	9.600	9.600	12,339,504
2022-10-11	8.710	8.990	8.650	8.950	8.950	6,501,363
2022-10-10	9.000	9.100	8.670	8.720	8.720	8,162,093
2022-09-30	9.150	9.240	8.990	9.000	9.000	6,311,337
2022-09-29	9.330	9.380	9.140	9.180	9.180	5,270,867
2022-09-28	9.590	9.590	9.250	9.250	9.250	6,439,389
2022-09-27	9.380	9.590	9.320	9.590	9.590	5,731,695
2022-09-26	9.420	9.610	9.320	9.400	9.400	6,201,636
2022-09-23	9.800	9.800	9.400	9.490	9.490	8,760,333
2022-09-22	9.770	9.900	9.650	9.760	9.760	5,596,295
2022-09-21	9.730	9.820	9.580	9.770	9.770	5,036,960
2022-09-20	9.650	9.910	9.600	9.810	9.810	6,521,866
2022-09-19	9.680	9.710	9.450	9.530	9.530	6,729,090
2022-09-16	9.820	9.930	9.670	9.710	9.710	10,786,271
2022-09-15	10.300	10.330	9.620	9.790	9.790	16,102,391
2022-09-14	10.240	10.330	10.130	10.260	10.260	7,583,504
2022-09-13	10.210	10.460	10.180	10.390	10.390	12,278,347
2022-09-09	10.180	10.240	9.990	10.190	10.190	8,785,101
2022-09-08	10.420	10.520	10.170	10.200	10.200	10,358,585
2022-09-07	10.350	10.500	10.270	10.410	10.410	8,964,166
2022-09-06	10.400	10.480	10.240	10.380	10.380	10,616,797
2022-09-05	10.720	10.720	10.250	10.350	10.350	11,842,939
2022-09-02	10.520	10.750	10.500	10.720	10.720	7,622,260
2022-09-01	10.700	10.820	10.400	10.460	10.460	9,154,138
2022-08-31	11.260	11.380	10.610	10.670	10.670	15,661,832
2022-08-30	11.400	11.560	11.200	11.280	11.280	11,147,808
2022-08-29	11.530	11.660	11.160	11.490	11.490	12,817,811
2022-08-26	11.680	12.260	11.600	11.690	11.690	16,659,333
2022-08-25	12.450	12.660	11.580	11.770	11.770	23,654,183
2022-08-24	13.400	13.580	12.440	12.530	12.530	35,054,410
2022-08-23	13.460	13.970	13.380	13.600	13.600	31,647,573
2022-08-22	13.460	14.210	13.360	13.750	13.750	46,034,342
2022-08-19	13.800	14.290	13.280	13.450	13.450	53,532,978
2022-08-18	12.900	13.280	12.670	13.010	13.010	26,970,945
2022-08-17	12.930	13.070	12.800	12.900	12.900	10,343,970
2022-08-16	12.770	13.090	12.650	12.950	12.950	11,220,357
2022-08-15	12.840	12.940	12.510	12.750	12.750	11,024,226
2022-08-12	13.200	13.270	12.740	12.760	12.760	13,668,890
2022-08-11	13.120	13.480	13.120	13.200	13.200	11,905,496
2022-08-10	13.100	13.540	13.050	13.200	13.200	11,629,333
2022-08-09	13.060	13.340	13.020	13.250	13.250	15,079,497
2022-08-08	12.950	13.170	12.850	13.060	13.060	11,181,512
2022-08-05	12.660	13.050	12.640	12.910	12.910	12,226,000
2022-08-04	12.650	12.800	12.380	12.600	12.600	12,001,843

← NewerPage 17 of 21 · 1,213 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.