Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.820	5.920	5.220	5.320	5.320	24,397,221
2026-07-17	6.060	6.170	5.750	5.800	5.800	21,709,000
2026-07-16	6.320	6.450	5.810	6.020	6.020	19,743,301
2026-07-15	6.500	6.590	6.340	6.380	6.380	12,658,610
2026-07-14	6.560	6.650	6.300	6.600	6.600	13,349,677
2026-07-13	6.660	7.050	6.490	6.570	6.570	18,518,080
2026-07-10	6.800	6.840	6.630	6.690	6.690	16,001,758
2026-07-09	6.630	6.810	6.570	6.780	6.780	16,753,000
2026-07-08	6.620	6.780	6.460	6.640	6.640	18,370,600
2026-07-07	6.900	7.020	6.480	6.490	6.490	24,430,002
2026-07-06	6.800	7.230	6.660	6.860	6.860	28,110,357
2026-07-03	6.560	6.830	6.560	6.760	6.760	18,581,199
2026-07-02	6.260	6.750	6.260	6.630	6.630	24,962,199
2026-07-01	6.400	6.570	6.270	6.450	6.450	23,803,100
2026-06-30	6.050	6.300	5.970	6.300	6.300	17,856,600
2026-06-29	5.940	6.140	5.890	6.000	6.000	13,230,600
2026-06-26	6.060	6.180	5.800	5.940	5.940	17,067,699
2026-06-25	6.310	6.360	6.060	6.060	6.060	21,284,100
2026-06-24	6.190	6.460	6.060	6.380	6.380	20,454,039
2026-06-23	6.270	6.410	6.170	6.270	6.270	20,009,256
2026-06-22	6.500	6.570	6.330	6.330	6.330	20,066,439
2026-06-18	6.480	6.830	6.400	6.660	6.660	25,915,609
2026-06-17	6.500	6.690	6.400	6.500	6.500	33,771,801
2026-06-16	6.380	6.380	6.270	6.380	6.380	15,865,020
2026-06-15	5.890	6.080	5.890	6.080	6.080	6,954,202
2026-06-12	5.890	6.030	5.760	5.790	5.790	23,772,801
2026-06-11	5.930	6.040	5.750	5.790	5.790	24,076,600
2026-06-10	6.180	6.220	5.970	5.970	5.970	26,636,301
2026-06-09	6.430	6.460	6.180	6.280	6.280	27,488,100
2026-06-08	6.160	6.450	6.120	6.280	6.280	32,664,484
2026-06-05	6.730	6.800	6.380	6.430	6.430	44,131,301
2026-06-04	6.810	7.000	6.660	6.720	6.720	56,468,219
2026-06-03	7.100	7.220	7.010	7.010	7.010	41,349,461
2026-06-02	7.600	7.660	7.380	7.380	7.380	45,304,898
2026-06-01	7.530	7.770	7.520	7.770	7.770	62,621,641
2026-05-29	7.280	7.490	7.060	7.400	7.400	59,623,512
2026-05-28	7.570	7.900	7.140	7.140	7.140	92,007,328
2026-05-27	8.310	8.310	7.510	7.520	7.520	125,878,203
2026-05-26	7.910	7.910	7.910	7.910	7.910	2,425,500
2026-05-25	7.530	7.530	7.530	7.530	7.530	3,502,939
2026-05-22	7.170	7.170	6.960	7.170	7.170	86,138,039
2026-05-21	7.070	7.070	6.700	6.830	6.830	38,064,801
2026-05-20	6.730	6.730	6.730	6.730	6.730	3,167,200
2026-05-19	6.340	6.410	6.280	6.410	6.410	13,259,290
2026-05-18	5.770	6.100	5.750	6.100	6.100	19,860,590
2026-05-15	5.870	5.930	5.750	5.810	5.810	17,601,301
2026-05-14	6.050	6.080	5.860	5.860	5.860	22,064,631
2026-05-13	5.980	6.090	5.930	6.040	6.040	18,429,930
2026-05-12	6.130	6.130	5.980	5.980	5.980	23,555,449
2026-05-11	6.250	6.310	6.110	6.120	6.120	23,884,420
2026-05-08	6.100	6.160	6.040	6.140	6.140	22,181,500
2026-05-07	6.150	6.180	6.050	6.080	6.080	19,292,240
2026-05-06	6.040	6.110	6.030	6.100	6.100	22,778,539
2026-04-30	6.020	6.110	5.910	5.930	5.930	16,678,801
2026-04-29	5.900	6.040	5.870	5.970	5.970	21,535,500
2026-04-28	6.060	6.110	5.970	6.070	6.070	15,049,940
2026-04-27	5.870	6.110	5.850	6.090	6.090	18,062,199
2026-04-24	5.960	6.010	5.820	5.870	5.870	16,616,900
2026-04-23	5.980	6.060	5.960	6.000	6.000	13,911,030
2026-04-22	6.010	6.030	5.930	5.960	5.960	12,664,460

← NewerPage 2 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.