Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.120 | 7.130 | 6.970 | 7.110 | 7.110 | 22,846,300 |
| 2025-10-22 | 7.150 | 7.230 | 7.100 | 7.150 | 7.150 | 18,167,200 |
| 2025-10-21 | 7.120 | 7.200 | 7.030 | 7.170 | 7.170 | 23,600,522 |
| 2025-10-20 | 7.100 | 7.180 | 7.070 | 7.140 | 7.140 | 18,863,890 |
| 2025-10-17 | 7.190 | 7.220 | 6.970 | 6.980 | 6.980 | 24,148,700 |
| 2025-10-16 | 7.290 | 7.300 | 7.170 | 7.200 | 7.200 | 19,376,197 |
| 2025-10-15 | 7.220 | 7.340 | 7.100 | 7.340 | 7.340 | 25,530,317 |
| 2025-10-14 | 7.420 | 7.490 | 7.150 | 7.190 | 7.190 | 33,590,676 |
| 2025-10-13 | 7.200 | 7.360 | 6.940 | 7.350 | 7.350 | 38,545,701 |
| 2025-10-10 | 7.760 | 7.790 | 7.470 | 7.510 | 7.510 | 46,668,298 |
| 2025-10-09 | 7.900 | 8.000 | 7.790 | 7.830 | 7.830 | 39,964,101 |
| 2025-09-30 | 7.880 | 8.060 | 7.840 | 7.900 | 7.900 | 29,965,404 |
| 2025-09-29 | 7.720 | 7.910 | 7.590 | 7.790 | 7.790 | 33,745,000 |
| 2025-09-26 | 8.060 | 8.060 | 7.710 | 7.720 | 7.720 | 43,603,928 |
| 2025-09-25 | 8.180 | 8.200 | 8.010 | 8.070 | 8.070 | 32,289,306 |
| 2025-09-24 | 8.000 | 8.250 | 7.770 | 8.190 | 8.190 | 45,468,678 |
| 2025-09-23 | 8.240 | 8.300 | 7.730 | 8.000 | 8.000 | 71,644,365 |
| 2025-09-22 | 8.420 | 8.570 | 8.180 | 8.280 | 8.280 | 64,944,444 |
| 2025-09-19 | 8.670 | 8.750 | 8.340 | 8.360 | 8.360 | 66,345,086 |
| 2025-09-18 | 8.440 | 8.880 | 8.360 | 8.580 | 8.580 | 116,685,431 |
| 2025-09-17 | 8.410 | 8.540 | 8.350 | 8.440 | 8.440 | 63,185,371 |
| 2025-09-16 | 8.500 | 8.550 | 8.300 | 8.440 | 8.440 | 110,451,046 |
| 2025-09-15 | 7.940 | 8.690 | 7.820 | 8.690 | 8.690 | 102,016,264 |
| 2025-09-12 | 7.810 | 8.080 | 7.650 | 7.900 | 7.900 | 66,766,492 |
| 2025-09-11 | 7.390 | 8.130 | 7.330 | 7.840 | 7.840 | 85,901,875 |
| 2025-09-10 | 7.370 | 7.440 | 7.340 | 7.390 | 7.390 | 20,646,600 |
| 2025-09-09 | 7.580 | 7.580 | 7.310 | 7.340 | 7.340 | 31,819,200 |
| 2025-09-08 | 7.660 | 7.720 | 7.520 | 7.580 | 7.580 | 33,222,904 |
| 2025-09-05 | 7.480 | 7.660 | 7.340 | 7.660 | 7.660 | 33,596,000 |
| 2025-09-04 | 7.560 | 7.810 | 7.300 | 7.420 | 7.420 | 43,354,820 |
| 2025-09-03 | 8.000 | 8.000 | 7.480 | 7.540 | 7.540 | 37,863,213 |
| 2025-09-02 | 8.170 | 8.220 | 7.730 | 7.830 | 7.830 | 57,494,282 |
| 2025-09-01 | 8.180 | 8.320 | 8.050 | 8.220 | 8.220 | 47,732,215 |
| 2025-08-29 | 8.330 | 8.340 | 8.090 | 8.130 | 8.130 | 47,487,252 |
| 2025-08-28 | 8.150 | 8.340 | 7.920 | 8.340 | 8.340 | 72,051,595 |
| 2025-08-27 | 8.280 | 8.560 | 8.130 | 8.160 | 8.160 | 84,580,574 |
| 2025-08-26 | 8.450 | 8.460 | 8.300 | 8.320 | 8.320 | 65,724,698 |
| 2025-08-25 | 8.160 | 8.630 | 7.980 | 8.330 | 8.330 | 91,886,628 |
| 2025-08-22 | 8.130 | 8.250 | 8.060 | 8.160 | 8.160 | 44,706,530 |
| 2025-08-21 | 8.350 | 8.350 | 8.070 | 8.130 | 8.130 | 57,495,057 |
| 2025-08-20 | 8.090 | 8.420 | 7.980 | 8.300 | 8.300 | 81,604,596 |
| 2025-08-19 | 7.850 | 8.200 | 7.760 | 8.160 | 8.160 | 92,272,082 |
| 2025-08-18 | 7.840 | 7.970 | 7.680 | 7.820 | 7.820 | 75,715,382 |
| 2025-08-15 | 7.360 | 7.670 | 7.360 | 7.670 | 7.670 | 63,674,668 |
| 2025-08-14 | 7.600 | 7.620 | 7.370 | 7.400 | 7.400 | 44,648,268 |
| 2025-08-13 | 7.500 | 7.620 | 7.450 | 7.570 | 7.570 | 51,249,209 |
| 2025-08-12 | 7.420 | 7.550 | 7.380 | 7.500 | 7.500 | 40,102,527 |
| 2025-08-11 | 7.270 | 7.450 | 7.270 | 7.420 | 7.420 | 32,870,323 |
| 2025-08-08 | 7.460 | 7.460 | 7.270 | 7.290 | 7.290 | 33,673,963 |
| 2025-08-07 | 7.460 | 7.560 | 7.390 | 7.480 | 7.480 | 41,929,281 |
| 2025-08-06 | 7.370 | 7.570 | 7.300 | 7.460 | 7.460 | 44,656,242 |
| 2025-08-05 | 7.230 | 7.490 | 7.210 | 7.420 | 7.420 | 48,996,763 |
| 2025-08-04 | 7.150 | 7.210 | 7.090 | 7.210 | 7.210 | 26,802,900 |
| 2025-08-01 | 7.220 | 7.430 | 7.130 | 7.190 | 7.190 | 35,086,400 |
| 2025-07-31 | 7.370 | 7.550 | 7.210 | 7.240 | 7.240 | 46,659,120 |
| 2025-07-30 | 7.570 | 7.580 | 7.330 | 7.390 | 7.390 | 38,944,170 |
| 2025-07-29 | 7.520 | 7.630 | 7.470 | 7.600 | 7.600 | 44,162,476 |
| 2025-07-28 | 7.400 | 7.890 | 7.400 | 7.620 | 7.620 | 84,901,506 |
| 2025-07-25 | 7.250 | 7.350 | 7.240 | 7.350 | 7.350 | 35,049,155 |
| 2025-07-24 | 7.190 | 7.300 | 7.170 | 7.280 | 7.280 | 36,445,603 |
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.