Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.120 | 6.190 | 6.060 | 6.100 | 6.100 | 25,056,881 |
| 2026-01-16 | 6.000 | 6.290 | 6.000 | 6.070 | 6.070 | 38,623,294 |
| 2026-01-15 | 6.080 | 6.180 | 5.900 | 6.010 | 6.010 | 58,642,056 |
| 2026-01-14 | 5.680 | 5.970 | 5.680 | 5.970 | 5.970 | 42,664,187 |
| 2026-01-13 | 5.700 | 5.780 | 5.670 | 5.690 | 5.690 | 53,222,279 |
| 2026-01-12 | 5.590 | 5.810 | 5.590 | 5.670 | 5.670 | 90,475,317 |
| 2026-01-09 | 5.490 | 5.730 | 5.490 | 5.670 | 5.670 | 185,041,148 |
| 2026-01-08 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 3,527,800 |
| 2026-01-07 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1,097,400 |
| 2026-01-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 688,600 |
| 2026-01-05 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2025-12-31 | 6.830 | 6.850 | 6.660 | 6.740 | 6.740 | 13,800,901 |
| 2025-12-30 | 6.780 | 6.880 | 6.730 | 6.790 | 6.790 | 13,126,200 |
| 2025-12-29 | 6.850 | 6.850 | 6.750 | 6.820 | 6.820 | 13,015,679 |
| 2025-12-26 | 6.820 | 6.860 | 6.740 | 6.800 | 6.800 | 13,856,243 |
| 2025-12-25 | 6.820 | 6.840 | 6.760 | 6.820 | 6.820 | 12,343,472 |
| 2025-12-24 | 6.680 | 6.830 | 6.650 | 6.820 | 6.820 | 17,631,425 |
| 2025-12-23 | 6.840 | 6.840 | 6.610 | 6.630 | 6.630 | 17,057,386 |
| 2025-12-22 | 6.800 | 6.910 | 6.780 | 6.830 | 6.830 | 16,654,000 |
| 2025-12-19 | 6.720 | 6.810 | 6.700 | 6.770 | 6.770 | 12,818,300 |
| 2025-12-18 | 6.660 | 6.780 | 6.610 | 6.690 | 6.690 | 14,296,386 |
| 2025-12-17 | 6.600 | 6.740 | 6.470 | 6.700 | 6.700 | 19,997,600 |
| 2025-12-16 | 6.760 | 6.770 | 6.550 | 6.610 | 6.610 | 17,616,800 |
| 2025-12-15 | 6.700 | 6.800 | 6.650 | 6.690 | 6.690 | 19,193,800 |
| 2025-12-12 | 6.920 | 6.970 | 6.820 | 6.870 | 6.870 | 13,822,700 |
| 2025-12-11 | 7.110 | 7.110 | 6.910 | 6.920 | 6.920 | 12,903,565 |
| 2025-12-10 | 7.140 | 7.170 | 7.000 | 7.090 | 7.090 | 14,320,200 |
| 2025-12-09 | 7.110 | 7.230 | 7.060 | 7.160 | 7.160 | 16,356,300 |
| 2025-12-08 | 7.010 | 7.160 | 6.970 | 7.130 | 7.130 | 17,983,800 |
| 2025-12-05 | 6.860 | 6.990 | 6.780 | 6.960 | 6.960 | 13,768,700 |
| 2025-12-04 | 6.930 | 6.970 | 6.780 | 6.860 | 6.860 | 13,317,900 |
| 2025-12-03 | 7.180 | 7.180 | 6.910 | 6.940 | 6.940 | 17,272,600 |
| 2025-12-02 | 7.220 | 7.220 | 7.110 | 7.140 | 7.140 | 11,598,888 |
| 2025-12-01 | 7.100 | 7.250 | 7.090 | 7.220 | 7.220 | 16,393,486 |
| 2025-11-28 | 7.030 | 7.110 | 6.990 | 7.110 | 7.110 | 12,776,754 |
| 2025-11-27 | 6.930 | 7.110 | 6.910 | 7.030 | 7.030 | 16,134,688 |
| 2025-11-26 | 7.010 | 7.090 | 6.900 | 6.930 | 6.930 | 13,780,600 |
| 2025-11-25 | 6.860 | 7.100 | 6.860 | 7.020 | 7.020 | 19,254,932 |
| 2025-11-24 | 6.790 | 6.870 | 6.640 | 6.820 | 6.820 | 18,603,946 |
| 2025-11-21 | 7.010 | 7.100 | 6.720 | 6.720 | 6.720 | 27,621,573 |
| 2025-11-20 | 7.180 | 7.260 | 7.090 | 7.090 | 7.090 | 16,386,200 |
| 2025-11-19 | 7.420 | 7.440 | 7.100 | 7.170 | 7.170 | 27,156,177 |
| 2025-11-18 | 7.400 | 7.500 | 7.350 | 7.450 | 7.450 | 21,215,875 |
| 2025-11-17 | 7.340 | 7.450 | 7.330 | 7.450 | 7.450 | 20,460,133 |
| 2025-11-14 | 7.250 | 7.390 | 7.210 | 7.330 | 7.330 | 17,329,233 |
| 2025-11-13 | 7.250 | 7.320 | 7.190 | 7.290 | 7.290 | 15,495,900 |
| 2025-11-12 | 7.380 | 7.380 | 7.190 | 7.250 | 7.250 | 18,950,423 |
| 2025-11-11 | 7.370 | 7.450 | 7.330 | 7.410 | 7.410 | 20,633,419 |
| 2025-11-10 | 7.340 | 7.390 | 7.320 | 7.360 | 7.360 | 14,934,060 |
| 2025-11-07 | 7.330 | 7.380 | 7.310 | 7.340 | 7.340 | 12,888,314 |
| 2025-11-06 | 7.450 | 7.480 | 7.310 | 7.390 | 7.390 | 16,489,700 |
| 2025-11-05 | 7.310 | 7.420 | 7.290 | 7.410 | 7.410 | 15,971,919 |
| 2025-11-04 | 7.450 | 7.460 | 7.340 | 7.400 | 7.400 | 16,408,050 |
| 2025-11-03 | 7.400 | 7.450 | 7.300 | 7.440 | 7.440 | 20,442,279 |
| 2025-10-31 | 7.300 | 7.450 | 7.290 | 7.410 | 7.410 | 24,897,500 |
| 2025-10-30 | 7.400 | 7.480 | 7.310 | 7.320 | 7.320 | 38,698,281 |
| 2025-10-29 | 7.230 | 7.290 | 7.140 | 7.280 | 7.280 | 20,322,207 |
| 2025-10-28 | 7.250 | 7.280 | 7.170 | 7.210 | 7.210 | 18,609,000 |
| 2025-10-27 | 7.290 | 7.320 | 7.180 | 7.250 | 7.250 | 21,336,200 |
| 2025-10-24 | 7.160 | 7.260 | 7.130 | 7.220 | 7.220 | 26,819,058 |
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.