Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.460	9.630	9.400	9.600	9.600	5,424,101
2022-05-09	9.140	9.800	9.120	9.660	9.660	6,889,301
2022-05-06	9.160	9.330	9.050	9.170	9.170	4,175,057
2022-05-05	9.600	9.790	9.390	9.410	9.410	6,291,110
2022-04-29	9.200	9.620	9.200	9.570	9.570	5,973,140
2022-04-28	9.260	9.590	9.090	9.240	9.240	6,770,047
2022-04-27	8.610	9.240	8.610	9.170	9.170	7,021,049
2022-04-26	9.660	9.680	8.980	9.100	9.100	9,046,226
2022-04-25	9.970	10.160	9.510	9.710	9.710	12,421,211
2022-04-22	9.800	10.040	9.480	10.030	10.030	8,021,480
2022-04-21	9.950	9.980	9.560	9.980	9.980	5,520,756
2022-04-20	10.040	10.190	9.920	10.050	10.050	4,002,200
2022-04-19	10.060	10.150	9.950	10.060	10.060	3,269,811
2022-04-18	9.950	10.120	9.800	10.070	10.070	3,621,485
2022-04-15	10.200	10.200	9.800	10.080	10.080	4,164,000
2022-04-14	10.100	10.180	10.010	10.110	10.110	3,859,150
2022-04-13	10.270	10.270	9.920	10.110	10.110	4,872,500
2022-04-12	10.120	10.290	10.010	10.270	10.270	3,105,626
2022-04-11	10.430	10.430	10.010	10.100	10.100	5,852,293
2022-04-08	10.770	10.800	10.400	10.450	10.450	4,441,992
2022-04-07	11.080	11.130	10.750	10.760	10.760	5,611,588
2022-04-06	10.830	10.940	10.700	10.910	10.910	5,080,992
2022-04-01	10.950	10.960	10.770	10.830	10.830	3,287,000
2022-03-31	10.980	11.350	10.860	10.980	10.980	5,239,600
2022-03-30	10.890	11.140	10.890	10.980	10.980	4,191,276
2022-03-29	11.110	11.250	10.720	10.910	10.910	6,683,948
2022-03-28	11.000	11.130	10.750	11.020	11.020	4,094,618
2022-03-25	11.310	11.420	11.020	11.120	11.120	4,501,400
2022-03-24	11.530	11.540	11.250	11.280	11.280	5,341,960
2022-03-23	11.600	11.800	11.450	11.640	11.640	5,236,979
2022-03-22	11.850	11.890	11.480	11.580	11.580	7,619,740
2022-03-21	11.930	11.970	11.610	11.850	11.850	4,958,000
2022-03-18	11.830	11.930	11.760	11.890	11.890	3,845,740
2022-03-17	11.750	12.070	11.730	11.840	11.840	7,190,004
2022-03-16	11.600	11.880	11.160	11.700	11.700	8,719,403
2022-03-15	11.960	12.140	11.600	11.600	11.600	7,348,346
2022-03-14	12.330	12.370	11.960	11.960	11.960	5,177,456
2022-03-11	12.000	12.420	11.880	12.410	12.410	6,498,315
2022-03-10	12.600	12.700	12.100	12.190	12.190	8,314,807
2022-03-09	12.430	12.500	11.660	12.410	12.410	10,015,935
2022-03-08	12.550	12.700	12.200	12.280	12.280	9,419,453
2022-03-07	12.800	12.980	12.400	12.470	12.470	7,324,890
2022-03-04	13.180	13.220	12.750	12.800	12.800	8,432,295
2022-03-03	13.550	13.640	13.160	13.240	13.240	9,364,652
2022-03-02	13.650	13.770	13.470	13.500	13.500	6,325,100
2022-03-01	13.700	13.830	13.540	13.630	13.630	4,683,500
2022-02-28	13.820	13.830	13.500	13.630	13.630	7,070,527
2022-02-25	13.960	14.130	13.800	13.830	13.830	7,520,901
2022-02-24	14.110	14.500	13.540	13.790	13.790	13,912,091
2022-02-23	13.630	14.150	13.630	14.110	14.110	9,545,869
2022-02-22	13.530	13.740	13.370	13.590	13.590	6,876,400
2022-02-21	13.630	13.920	13.520	13.590	13.590	8,353,301
2022-02-18	13.390	13.650	13.300	13.600	13.600	5,658,200
2022-02-17	13.340	13.800	13.210	13.500	13.500	9,866,647
2022-02-16	13.270	13.740	13.200	13.390	13.390	9,713,700
2022-02-15	13.290	13.450	13.030	13.230	13.230	9,253,900
2022-02-14	12.700	13.850	12.600	13.270	13.270	16,398,041
2022-02-11	13.100	13.100	12.710	12.780	12.780	8,326,100
2022-02-10	13.210	13.310	12.980	13.190	13.190	5,025,592
2022-02-09	12.790	13.450	12.710	13.220	13.220	7,861,948

← NewerPage 19 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.