Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.150 | 6.200 | 5.930 | 6.050 | 6.050 | 43,931,935 |
| 2025-01-20 | 6.000 | 6.370 | 5.970 | 6.150 | 6.150 | 68,942,485 |
| 2025-01-17 | 6.040 | 6.050 | 5.910 | 5.950 | 5.950 | 40,916,576 |
| 2025-01-16 | 5.970 | 6.100 | 5.910 | 6.100 | 6.100 | 65,382,901 |
| 2025-01-15 | 5.990 | 6.030 | 5.830 | 5.870 | 5.870 | 37,832,955 |
| 2025-01-14 | 5.740 | 5.980 | 5.650 | 5.980 | 5.980 | 54,823,299 |
| 2025-01-13 | 5.530 | 5.740 | 5.300 | 5.720 | 5.720 | 48,610,961 |
| 2025-01-10 | 5.960 | 6.090 | 5.650 | 5.660 | 5.660 | 53,594,940 |
| 2025-01-09 | 6.090 | 6.270 | 6.000 | 6.040 | 6.040 | 69,078,266 |
| 2025-01-08 | 6.060 | 6.320 | 5.950 | 6.160 | 6.160 | 112,817,468 |
| 2025-01-07 | 5.550 | 6.060 | 5.550 | 6.060 | 6.060 | 45,551,783 |
| 2025-01-06 | 5.800 | 5.910 | 5.480 | 5.510 | 5.510 | 71,163,490 |
| 2025-01-03 | 6.440 | 6.530 | 5.870 | 5.900 | 5.900 | 93,404,485 |
| 2025-01-02 | 6.800 | 6.950 | 6.480 | 6.490 | 6.490 | 104,566,762 |
| 2024-12-31 | 7.400 | 7.580 | 7.200 | 7.200 | 7.200 | 100,886,961 |
| 2024-12-30 | 7.690 | 8.460 | 7.690 | 8.000 | 8.000 | 194,155,682 |
| 2024-12-27 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 13,891,800 |
| 2024-12-26 | 8.580 | 9.490 | 8.480 | 9.490 | 9.490 | 85,480,673 |
| 2024-12-25 | 9.000 | 9.350 | 8.460 | 8.630 | 8.630 | 138,357,860 |
| 2024-12-24 | 8.100 | 8.900 | 8.000 | 8.900 | 8.900 | 48,710,528 |
| 2024-12-23 | 8.570 | 8.760 | 8.070 | 8.090 | 8.090 | 86,856,171 |
| 2024-12-20 | 8.630 | 9.030 | 8.500 | 8.570 | 8.570 | 139,655,632 |
| 2024-12-19 | 7.760 | 8.620 | 7.700 | 8.620 | 8.620 | 48,279,445 |
| 2024-12-18 | 7.840 | 7.930 | 7.500 | 7.840 | 7.840 | 23,919,209 |
| 2024-12-17 | 8.150 | 8.240 | 7.720 | 7.750 | 7.750 | 35,011,900 |
| 2024-12-16 | 8.160 | 8.330 | 8.000 | 8.150 | 8.150 | 32,668,400 |
| 2024-12-13 | 8.310 | 8.430 | 8.130 | 8.150 | 8.150 | 29,203,422 |
| 2024-12-12 | 8.380 | 8.530 | 8.210 | 8.370 | 8.370 | 39,500,522 |
| 2024-12-11 | 7.960 | 8.500 | 7.940 | 8.420 | 8.420 | 61,671,300 |
| 2024-12-10 | 8.280 | 8.370 | 7.940 | 8.020 | 8.020 | 32,377,140 |
| 2024-12-09 | 8.060 | 8.200 | 7.940 | 8.050 | 8.050 | 28,374,800 |
| 2024-12-06 | 8.200 | 8.280 | 8.050 | 8.100 | 8.100 | 32,283,400 |
| 2024-12-05 | 7.830 | 8.440 | 7.810 | 8.190 | 8.190 | 53,079,041 |
| 2024-12-04 | 7.950 | 8.090 | 7.800 | 7.840 | 7.840 | 38,837,052 |
| 2024-12-03 | 7.720 | 8.500 | 7.670 | 8.080 | 8.080 | 68,769,626 |
| 2024-12-02 | 7.510 | 7.850 | 7.460 | 7.760 | 7.760 | 31,422,587 |
| 2024-11-29 | 7.420 | 7.540 | 7.230 | 7.460 | 7.460 | 22,380,008 |
| 2024-11-28 | 7.370 | 7.540 | 7.360 | 7.470 | 7.470 | 22,476,984 |
| 2024-11-27 | 7.210 | 7.390 | 7.000 | 7.360 | 7.360 | 23,780,828 |
| 2024-11-26 | 7.330 | 7.550 | 7.230 | 7.230 | 7.230 | 19,564,310 |
| 2024-11-25 | 7.320 | 7.350 | 7.100 | 7.350 | 7.350 | 22,478,500 |
| 2024-11-22 | 7.530 | 7.800 | 7.280 | 7.320 | 7.320 | 40,993,701 |
| 2024-11-21 | 7.530 | 7.870 | 7.370 | 7.630 | 7.630 | 40,299,301 |
| 2024-11-20 | 7.190 | 7.500 | 7.140 | 7.450 | 7.450 | 29,842,508 |
| 2024-11-19 | 7.100 | 7.350 | 6.920 | 7.230 | 7.230 | 31,974,650 |
| 2024-11-18 | 7.470 | 7.520 | 6.900 | 6.950 | 6.950 | 39,261,068 |
| 2024-11-15 | 7.670 | 7.830 | 7.460 | 7.480 | 7.480 | 26,773,817 |
| 2024-11-14 | 8.000 | 8.060 | 7.690 | 7.710 | 7.710 | 25,453,257 |
| 2024-11-13 | 8.070 | 8.160 | 7.850 | 8.070 | 8.070 | 34,269,251 |
| 2024-11-12 | 8.390 | 8.630 | 8.060 | 8.150 | 8.150 | 58,661,961 |
| 2024-11-11 | 8.140 | 8.500 | 8.090 | 8.390 | 8.390 | 65,191,108 |
| 2024-11-08 | 8.040 | 8.250 | 8.000 | 8.100 | 8.100 | 60,208,706 |
| 2024-11-07 | 8.230 | 8.430 | 7.970 | 8.080 | 8.080 | 64,969,688 |
| 2024-11-06 | 8.250 | 8.570 | 8.150 | 8.230 | 8.230 | 129,152,488 |
| 2024-11-05 | 7.190 | 7.910 | 7.150 | 7.910 | 7.910 | 65,132,063 |
| 2024-11-04 | 6.970 | 7.250 | 6.930 | 7.190 | 7.190 | 20,813,400 |
| 2024-11-01 | 7.510 | 7.510 | 6.980 | 7.000 | 7.000 | 47,900,653 |
| 2024-10-31 | 7.630 | 7.650 | 7.420 | 7.580 | 7.580 | 45,805,256 |
| 2024-10-30 | 7.390 | 7.740 | 7.350 | 7.690 | 7.690 | 59,077,263 |
| 2024-10-29 | 7.550 | 7.670 | 7.400 | 7.420 | 7.420 | 42,695,795 |
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.