Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.080	6.100	5.930	6.030	6.030	14,483,910
2026-04-20	6.150	6.150	5.950	6.080	6.080	19,713,461
2026-04-17	6.140	6.330	6.110	6.180	6.180	19,254,301
2026-04-16	6.130	6.270	6.100	6.180	6.180	17,582,100
2026-04-15	6.200	6.210	6.080	6.100	6.100	13,169,300
2026-04-14	6.130	6.210	6.050	6.140	6.140	19,136,551
2026-04-13	5.950	6.180	5.950	6.110	6.110	19,378,301
2026-04-10	5.860	6.040	5.850	5.950	5.950	19,909,600
2026-04-09	5.780	5.850	5.750	5.780	5.780	20,400,301
2026-04-08	5.650	5.820	5.640	5.820	5.820	21,021,500
2026-04-07	5.590	5.640	5.510	5.540	5.540	13,917,500
2026-04-03	5.650	5.670	5.500	5.550	5.550	15,025,700
2026-04-02	5.770	5.850	5.580	5.640	5.640	20,351,100
2026-04-01	5.790	5.800	5.690	5.770	5.770	16,499,500
2026-03-31	5.670	5.850	5.660	5.670	5.670	22,310,600
2026-03-30	5.830	5.900	5.660	5.680	5.680	28,194,100
2026-03-27	5.480	5.710	5.450	5.680	5.680	17,157,100
2026-03-26	5.610	5.680	5.520	5.540	5.540	16,944,699
2026-03-25	5.390	5.650	5.390	5.620	5.620	27,870,400
2026-03-24	5.490	5.490	5.220	5.380	5.380	41,869,246
2026-03-23	5.620	5.620	5.490	5.490	5.490	25,694,100
2026-03-20	5.940	5.950	5.780	5.780	5.780	18,245,051
2026-03-19	5.950	6.000	5.870	5.900	5.900	17,299,600
2026-03-18	5.960	6.040	5.870	6.040	6.040	21,904,900
2026-03-17	6.100	6.110	5.820	5.840	5.840	24,104,000
2026-03-16	6.160	6.200	5.920	6.040	6.040	25,372,010
2026-03-13	6.300	6.340	6.130	6.150	6.150	20,985,400
2026-03-12	6.360	6.420	6.290	6.310	6.310	11,783,530
2026-03-11	6.350	6.470	6.320	6.390	6.390	15,121,640
2026-03-10	6.250	6.360	6.250	6.310	6.310	13,075,700
2026-03-09	6.180	6.230	6.090	6.190	6.190	19,128,000
2026-03-06	6.210	6.320	6.180	6.320	6.320	11,892,120
2026-03-05	6.370	6.420	6.180	6.220	6.220	19,636,400
2026-03-04	6.080	6.280	6.070	6.210	6.210	15,572,710
2026-03-03	6.430	6.520	6.110	6.130	6.130	24,080,910
2026-03-02	6.530	6.650	6.380	6.420	6.420	22,652,699
2026-02-27	6.500	6.650	6.450	6.610	6.610	16,274,060
2026-02-26	6.460	6.540	6.440	6.470	6.470	13,854,610
2026-02-25	6.360	6.510	6.340	6.470	6.470	16,684,311
2026-02-24	6.290	6.420	6.240	6.350	6.350	16,810,311
2026-02-13	6.350	6.420	6.280	6.280	6.280	14,019,410
2026-02-12	6.380	6.410	6.240	6.360	6.360	14,994,810
2026-02-11	6.400	6.430	6.290	6.330	6.330	14,580,500
2026-02-10	6.380	6.440	6.310	6.410	6.410	15,604,500
2026-02-09	6.250	6.430	6.250	6.410	6.410	18,623,420
2026-02-06	6.090	6.240	6.070	6.200	6.200	16,055,760
2026-02-05	6.190	6.320	6.130	6.130	6.130	22,752,301
2026-02-04	6.150	6.440	6.150	6.200	6.200	35,291,359
2026-02-03	5.980	6.210	5.930	6.130	6.130	25,560,119
2026-02-02	5.880	6.150	5.880	5.940	5.940	24,975,000
2026-01-30	5.880	6.050	5.860	5.880	5.880	23,036,221
2026-01-29	5.860	5.950	5.730	5.790	5.790	26,443,320
2026-01-28	5.970	6.060	5.870	5.880	5.880	28,467,221
2026-01-27	6.020	6.060	5.870	5.980	5.980	29,711,699
2026-01-26	6.160	6.180	6.060	6.090	6.090	21,777,199
2026-01-23	6.110	6.210	6.110	6.130	6.130	21,562,900
2026-01-22	6.160	6.170	6.050	6.120	6.120	20,695,430
2026-01-21	5.920	6.180	5.920	6.110	6.110	29,723,650
2026-01-20	6.070	6.100	5.900	5.940	5.940	31,815,760
2026-01-19	6.120	6.190	6.060	6.100	6.100	25,056,881

← NewerPage 3 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.