Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.420 | 7.440 | 7.180 | 7.180 | 7.180 | 61,167,430 |
| 2025-07-22 | 7.670 | 7.670 | 7.420 | 7.470 | 7.470 | 56,893,101 |
| 2025-07-21 | 7.580 | 7.680 | 7.450 | 7.680 | 7.680 | 51,882,030 |
| 2025-07-18 | 7.800 | 7.840 | 7.560 | 7.620 | 7.620 | 59,322,776 |
| 2025-07-17 | 7.760 | 7.900 | 7.660 | 7.760 | 7.760 | 79,059,811 |
| 2025-07-16 | 7.600 | 8.040 | 7.380 | 7.840 | 7.840 | 109,275,632 |
| 2025-07-15 | 7.450 | 7.770 | 7.370 | 7.600 | 7.600 | 107,514,374 |
| 2025-07-14 | 7.400 | 7.480 | 7.330 | 7.410 | 7.410 | 53,970,000 |
| 2025-07-11 | 7.490 | 7.520 | 7.300 | 7.410 | 7.410 | 65,805,829 |
| 2025-07-10 | 7.620 | 7.720 | 7.440 | 7.480 | 7.480 | 85,167,776 |
| 2025-07-09 | 7.710 | 7.880 | 7.550 | 7.610 | 7.610 | 199,273,775 |
| 2025-07-08 | 6.990 | 7.680 | 6.940 | 7.680 | 7.680 | 122,862,302 |
| 2025-07-07 | 6.990 | 7.080 | 6.890 | 6.980 | 6.980 | 36,087,400 |
| 2025-07-04 | 7.300 | 7.320 | 7.020 | 7.050 | 7.050 | 63,338,600 |
| 2025-07-03 | 6.960 | 7.580 | 6.950 | 7.270 | 7.270 | 108,903,120 |
| 2025-07-02 | 7.120 | 7.120 | 6.900 | 6.960 | 6.960 | 54,953,766 |
| 2025-07-01 | 7.240 | 7.320 | 7.030 | 7.190 | 7.190 | 75,486,035 |
| 2025-06-30 | 7.420 | 7.490 | 7.170 | 7.300 | 7.300 | 108,428,693 |
| 2025-06-27 | 6.990 | 7.500 | 6.920 | 7.270 | 7.270 | 152,644,464 |
| 2025-06-26 | 6.930 | 7.250 | 6.860 | 6.860 | 6.860 | 76,959,487 |
| 2025-06-25 | 6.970 | 7.120 | 6.880 | 7.010 | 7.010 | 93,304,008 |
| 2025-06-24 | 6.780 | 7.130 | 6.780 | 7.100 | 7.100 | 126,817,092 |
| 2025-06-23 | 6.520 | 6.750 | 6.400 | 6.700 | 6.700 | 66,064,784 |
| 2025-06-20 | 6.580 | 6.750 | 6.450 | 6.700 | 6.700 | 77,415,271 |
| 2025-06-19 | 6.580 | 6.760 | 6.540 | 6.610 | 6.610 | 53,598,800 |
| 2025-06-18 | 6.470 | 6.630 | 6.410 | 6.600 | 6.600 | 43,256,300 |
| 2025-06-17 | 6.500 | 6.580 | 6.430 | 6.530 | 6.530 | 30,106,600 |
| 2025-06-16 | 6.290 | 6.740 | 6.270 | 6.490 | 6.490 | 43,802,900 |
| 2025-06-13 | 6.560 | 6.570 | 6.290 | 6.310 | 6.310 | 48,089,200 |
| 2025-06-12 | 6.600 | 6.850 | 6.580 | 6.630 | 6.630 | 47,945,400 |
| 2025-06-11 | 6.660 | 6.730 | 6.580 | 6.600 | 6.600 | 38,616,300 |
| 2025-06-10 | 6.780 | 6.870 | 6.590 | 6.650 | 6.650 | 60,884,700 |
| 2025-06-09 | 6.770 | 6.890 | 6.670 | 6.780 | 6.780 | 69,045,700 |
| 2025-06-06 | 6.910 | 6.990 | 6.750 | 6.770 | 6.770 | 90,758,849 |
| 2025-06-05 | 6.880 | 7.390 | 6.760 | 7.020 | 7.020 | 186,770,964 |
| 2025-06-04 | 6.180 | 6.730 | 6.160 | 6.730 | 6.730 | 65,406,854 |
| 2025-06-03 | 6.020 | 6.180 | 6.020 | 6.120 | 6.120 | 40,531,033 |
| 2025-05-30 | 6.350 | 6.450 | 6.040 | 6.110 | 6.110 | 89,743,304 |
| 2025-05-29 | 5.750 | 6.330 | 5.740 | 6.330 | 6.330 | 51,145,634 |
| 2025-05-28 | 5.800 | 5.850 | 5.700 | 5.750 | 5.750 | 13,702,900 |
| 2025-05-27 | 5.850 | 5.860 | 5.730 | 5.810 | 5.810 | 14,984,600 |
| 2025-05-26 | 5.630 | 5.810 | 5.620 | 5.810 | 5.810 | 19,649,900 |
| 2025-05-23 | 5.790 | 5.800 | 5.650 | 5.650 | 5.650 | 17,183,900 |
| 2025-05-22 | 5.880 | 5.940 | 5.800 | 5.810 | 5.810 | 15,138,201 |
| 2025-05-21 | 5.950 | 5.950 | 5.840 | 5.880 | 5.880 | 13,879,000 |
| 2025-05-20 | 5.910 | 5.960 | 5.830 | 5.940 | 5.940 | 19,247,295 |
| 2025-05-19 | 5.960 | 5.980 | 5.830 | 5.960 | 5.960 | 22,198,697 |
| 2025-05-16 | 5.760 | 6.050 | 5.730 | 5.990 | 5.990 | 37,352,142 |
| 2025-05-15 | 5.940 | 5.960 | 5.760 | 5.770 | 5.770 | 21,822,600 |
| 2025-05-14 | 5.950 | 6.030 | 5.900 | 5.950 | 5.950 | 26,884,001 |
| 2025-05-13 | 6.040 | 6.140 | 5.920 | 5.950 | 5.950 | 31,865,050 |
| 2025-05-12 | 5.990 | 5.990 | 5.860 | 5.940 | 5.940 | 29,314,900 |
| 2025-05-09 | 6.000 | 6.030 | 5.810 | 5.870 | 5.870 | 32,973,046 |
| 2025-05-08 | 5.910 | 6.070 | 5.880 | 6.010 | 6.010 | 49,558,042 |
| 2025-05-07 | 5.980 | 6.040 | 5.780 | 5.880 | 5.880 | 60,085,442 |
| 2025-05-06 | 5.490 | 5.980 | 5.390 | 5.880 | 5.880 | 88,277,508 |
| 2025-04-30 | 5.350 | 5.850 | 5.330 | 5.710 | 5.710 | 103,150,186 |
| 2025-04-29 | 5.190 | 5.320 | 5.190 | 5.320 | 5.320 | 32,187,024 |
| 2025-04-28 | 4.920 | 4.930 | 4.810 | 4.840 | 4.840 | 10,664,702 |
| 2025-04-25 | 4.920 | 4.980 | 4.890 | 4.910 | 4.910 | 11,230,300 |
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.