Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.090 | 5.090 | 4.890 | 4.910 | 4.910 | 17,824,501 |
| 2025-04-23 | 5.000 | 5.190 | 5.000 | 5.090 | 5.090 | 24,974,904 |
| 2025-04-22 | 5.010 | 5.050 | 4.930 | 4.960 | 4.960 | 10,454,400 |
| 2025-04-21 | 4.950 | 5.030 | 4.880 | 5.010 | 5.010 | 11,378,502 |
| 2025-04-18 | 4.880 | 4.960 | 4.850 | 4.940 | 4.940 | 10,552,100 |
| 2025-04-17 | 4.860 | 4.970 | 4.850 | 4.910 | 4.910 | 11,777,855 |
| 2025-04-16 | 5.050 | 5.050 | 4.840 | 4.910 | 4.910 | 14,640,746 |
| 2025-04-15 | 5.090 | 5.120 | 5.010 | 5.050 | 5.050 | 12,847,802 |
| 2025-04-14 | 5.120 | 5.180 | 5.070 | 5.100 | 5.100 | 21,301,700 |
| 2025-04-11 | 4.880 | 5.000 | 4.850 | 4.940 | 4.940 | 17,911,438 |
| 2025-04-10 | 4.960 | 5.060 | 4.940 | 4.960 | 4.960 | 25,692,036 |
| 2025-04-09 | 4.700 | 4.850 | 4.270 | 4.820 | 4.820 | 29,408,160 |
| 2025-04-08 | 4.730 | 4.980 | 4.580 | 4.740 | 4.740 | 31,216,890 |
| 2025-04-07 | 5.110 | 5.240 | 5.020 | 5.020 | 5.020 | 18,938,300 |
| 2025-04-03 | 5.480 | 5.620 | 5.470 | 5.580 | 5.580 | 14,622,300 |
| 2025-04-02 | 5.580 | 5.630 | 5.560 | 5.570 | 5.570 | 10,441,094 |
| 2025-04-01 | 5.610 | 5.670 | 5.580 | 5.600 | 5.600 | 14,570,300 |
| 2025-03-31 | 5.620 | 5.620 | 5.450 | 5.550 | 5.550 | 19,922,300 |
| 2025-03-28 | 5.830 | 5.880 | 5.660 | 5.670 | 5.670 | 25,413,800 |
| 2025-03-27 | 5.930 | 5.930 | 5.770 | 5.870 | 5.870 | 20,062,002 |
| 2025-03-26 | 5.860 | 5.980 | 5.820 | 5.930 | 5.930 | 17,136,600 |
| 2025-03-25 | 6.030 | 6.040 | 5.860 | 5.890 | 5.890 | 25,279,600 |
| 2025-03-24 | 6.220 | 6.260 | 5.860 | 6.020 | 6.020 | 38,296,000 |
| 2025-03-21 | 6.430 | 6.470 | 6.210 | 6.230 | 6.230 | 35,371,300 |
| 2025-03-20 | 6.540 | 6.630 | 6.390 | 6.480 | 6.480 | 27,444,000 |
| 2025-03-19 | 6.610 | 6.640 | 6.510 | 6.540 | 6.540 | 32,236,600 |
| 2025-03-18 | 6.760 | 6.840 | 6.640 | 6.680 | 6.680 | 41,336,690 |
| 2025-03-17 | 6.620 | 6.830 | 6.540 | 6.710 | 6.710 | 54,994,601 |
| 2025-03-14 | 6.660 | 6.700 | 6.490 | 6.640 | 6.640 | 55,778,212 |
| 2025-03-13 | 6.730 | 6.770 | 6.480 | 6.550 | 6.550 | 82,472,419 |
| 2025-03-12 | 6.180 | 6.730 | 6.180 | 6.730 | 6.730 | 73,751,109 |
| 2025-03-11 | 6.030 | 6.140 | 6.000 | 6.120 | 6.120 | 19,814,829 |
| 2025-03-10 | 6.100 | 6.260 | 6.040 | 6.150 | 6.150 | 26,390,400 |
| 2025-03-07 | 6.260 | 6.260 | 6.060 | 6.100 | 6.100 | 26,832,600 |
| 2025-03-06 | 6.190 | 6.290 | 6.150 | 6.260 | 6.260 | 32,631,400 |
| 2025-03-05 | 6.120 | 6.190 | 5.950 | 6.140 | 6.140 | 30,966,100 |
| 2025-03-04 | 5.960 | 6.130 | 5.890 | 6.120 | 6.120 | 22,513,395 |
| 2025-03-03 | 6.030 | 6.130 | 5.920 | 6.020 | 6.020 | 27,920,795 |
| 2025-02-28 | 6.390 | 6.420 | 6.010 | 6.020 | 6.020 | 38,921,800 |
| 2025-02-27 | 6.560 | 6.610 | 6.320 | 6.450 | 6.450 | 34,996,621 |
| 2025-02-26 | 6.650 | 6.660 | 6.470 | 6.580 | 6.580 | 36,785,301 |
| 2025-02-25 | 6.450 | 6.700 | 6.350 | 6.570 | 6.570 | 44,596,879 |
| 2025-02-24 | 6.560 | 6.630 | 6.440 | 6.550 | 6.550 | 52,930,430 |
| 2025-02-21 | 6.420 | 6.930 | 6.420 | 6.690 | 6.690 | 89,102,780 |
| 2025-02-20 | 6.580 | 6.660 | 6.350 | 6.480 | 6.480 | 46,981,710 |
| 2025-02-19 | 6.150 | 6.360 | 6.100 | 6.350 | 6.350 | 30,996,000 |
| 2025-02-18 | 6.430 | 6.450 | 6.120 | 6.160 | 6.160 | 33,521,450 |
| 2025-02-17 | 6.220 | 6.460 | 6.220 | 6.430 | 6.430 | 38,699,101 |
| 2025-02-14 | 6.310 | 6.360 | 6.190 | 6.220 | 6.220 | 34,294,700 |
| 2025-02-13 | 6.520 | 6.550 | 6.300 | 6.350 | 6.350 | 40,909,100 |
| 2025-02-12 | 6.420 | 6.550 | 6.330 | 6.480 | 6.480 | 52,315,807 |
| 2025-02-11 | 6.450 | 6.720 | 6.230 | 6.450 | 6.450 | 83,057,780 |
| 2025-02-10 | 6.200 | 6.340 | 6.140 | 6.340 | 6.340 | 49,321,712 |
| 2025-02-07 | 6.140 | 6.330 | 6.060 | 6.170 | 6.170 | 60,589,601 |
| 2025-02-06 | 5.830 | 6.060 | 5.740 | 6.060 | 6.060 | 40,021,401 |
| 2025-02-05 | 5.640 | 5.950 | 5.620 | 5.830 | 5.830 | 41,773,700 |
| 2025-01-27 | 5.590 | 5.730 | 5.510 | 5.560 | 5.560 | 50,605,950 |
| 2025-01-24 | 6.000 | 6.040 | 5.870 | 5.930 | 5.930 | 41,602,600 |
| 2025-01-23 | 6.080 | 6.290 | 6.020 | 6.060 | 6.060 | 57,676,300 |
| 2025-01-22 | 6.000 | 6.290 | 5.940 | 6.020 | 6.020 | 50,349,174 |
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.