Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.220 | 7.560 | 7.220 | 7.550 | 7.550 | 47,379,777 |
| 2024-10-25 | 7.300 | 7.390 | 7.240 | 7.340 | 7.340 | 30,924,860 |
| 2024-10-24 | 7.200 | 7.320 | 7.140 | 7.240 | 7.240 | 26,189,736 |
| 2024-10-23 | 7.470 | 7.480 | 7.240 | 7.300 | 7.300 | 55,162,064 |
| 2024-10-22 | 7.350 | 7.970 | 7.180 | 7.650 | 7.650 | 80,059,248 |
| 2024-10-21 | 7.150 | 7.670 | 7.050 | 7.320 | 7.320 | 77,045,745 |
| 2024-10-18 | 7.020 | 7.270 | 6.940 | 7.200 | 7.200 | 80,170,900 |
| 2024-10-17 | 6.590 | 7.030 | 6.590 | 6.910 | 6.910 | 58,319,572 |
| 2024-10-16 | 6.600 | 6.690 | 6.500 | 6.600 | 6.600 | 27,684,702 |
| 2024-10-15 | 6.730 | 7.070 | 6.600 | 6.750 | 6.750 | 42,240,803 |
| 2024-10-14 | 6.460 | 6.780 | 6.330 | 6.760 | 6.760 | 40,428,441 |
| 2024-10-11 | 6.730 | 7.240 | 6.320 | 6.560 | 6.560 | 41,947,088 |
| 2024-10-10 | 6.850 | 7.100 | 6.660 | 6.790 | 6.790 | 33,750,796 |
| 2024-10-09 | 7.410 | 7.410 | 6.680 | 6.740 | 6.740 | 50,640,447 |
| 2024-10-08 | 7.360 | 7.360 | 6.840 | 7.360 | 7.360 | 65,858,823 |
| 2024-09-30 | 6.320 | 6.700 | 6.140 | 6.690 | 6.690 | 53,847,965 |
| 2024-09-27 | 5.840 | 6.200 | 5.820 | 6.090 | 6.090 | 37,655,600 |
| 2024-09-26 | 5.580 | 5.830 | 5.510 | 5.830 | 5.830 | 31,454,355 |
| 2024-09-25 | 5.540 | 5.700 | 5.520 | 5.550 | 5.550 | 24,328,700 |
| 2024-09-24 | 5.370 | 5.510 | 5.310 | 5.500 | 5.500 | 24,647,795 |
| 2024-09-23 | 5.280 | 5.480 | 5.230 | 5.400 | 5.400 | 21,187,597 |
| 2024-09-20 | 5.270 | 5.430 | 5.230 | 5.270 | 5.270 | 20,731,987 |
| 2024-09-19 | 5.170 | 5.290 | 5.090 | 5.260 | 5.260 | 16,207,900 |
| 2024-09-18 | 5.250 | 5.280 | 4.980 | 5.110 | 5.110 | 19,598,300 |
| 2024-09-13 | 5.700 | 5.750 | 5.180 | 5.190 | 5.190 | 39,617,037 |
| 2024-09-12 | 5.900 | 5.940 | 5.760 | 5.760 | 5.760 | 11,989,600 |
| 2024-09-11 | 5.960 | 5.970 | 5.850 | 5.880 | 5.880 | 6,530,300 |
| 2024-09-10 | 5.900 | 5.960 | 5.780 | 5.960 | 5.960 | 11,047,429 |
| 2024-09-09 | 5.880 | 5.930 | 5.830 | 5.870 | 5.870 | 7,112,280 |
| 2024-09-06 | 6.020 | 6.050 | 5.890 | 5.890 | 5.890 | 11,052,300 |
| 2024-09-05 | 5.990 | 6.060 | 5.940 | 6.020 | 6.020 | 8,311,700 |
| 2024-09-04 | 6.050 | 6.070 | 5.920 | 5.980 | 5.980 | 14,267,300 |
| 2024-09-03 | 6.040 | 6.160 | 6.010 | 6.130 | 6.130 | 15,569,267 |
| 2024-09-02 | 5.990 | 6.380 | 5.910 | 6.120 | 6.120 | 27,848,787 |
| 2024-08-30 | 6.020 | 6.180 | 5.990 | 6.080 | 6.080 | 24,639,369 |
| 2024-08-29 | 5.820 | 6.020 | 5.760 | 5.980 | 5.980 | 14,674,800 |
| 2024-08-28 | 5.810 | 5.920 | 5.810 | 5.850 | 5.850 | 9,333,400 |
| 2024-08-27 | 6.030 | 6.070 | 5.860 | 5.870 | 5.870 | 14,398,200 |
| 2024-08-26 | 6.070 | 6.130 | 6.000 | 6.080 | 6.080 | 11,674,400 |
| 2024-08-23 | 5.990 | 6.080 | 5.820 | 6.070 | 6.070 | 15,872,915 |
| 2024-08-22 | 6.100 | 6.160 | 5.980 | 6.030 | 6.030 | 16,215,019 |
| 2024-08-21 | 6.120 | 6.200 | 6.080 | 6.100 | 6.100 | 11,234,200 |
| 2024-08-20 | 6.180 | 6.240 | 6.110 | 6.140 | 6.140 | 14,637,800 |
| 2024-08-19 | 6.490 | 6.500 | 6.220 | 6.220 | 6.220 | 29,109,400 |
| 2024-08-16 | 6.290 | 6.570 | 6.280 | 6.490 | 6.490 | 41,062,701 |
| 2024-08-15 | 6.100 | 6.450 | 6.100 | 6.320 | 6.320 | 27,839,629 |
| 2024-08-14 | 6.330 | 6.400 | 6.220 | 6.240 | 6.240 | 19,007,701 |
| 2024-08-13 | 6.010 | 6.320 | 5.990 | 6.190 | 6.190 | 17,783,127 |
| 2024-08-12 | 6.250 | 6.260 | 5.980 | 6.020 | 6.020 | 24,337,437 |
| 2024-08-09 | 6.280 | 6.340 | 6.220 | 6.290 | 6.290 | 13,723,600 |
| 2024-08-08 | 6.220 | 6.300 | 6.150 | 6.250 | 6.250 | 15,368,400 |
| 2024-08-07 | 6.270 | 6.360 | 6.270 | 6.280 | 6.280 | 16,333,603 |
| 2024-08-06 | 6.260 | 6.380 | 6.190 | 6.320 | 6.320 | 17,459,200 |
| 2024-08-05 | 6.380 | 6.510 | 6.220 | 6.220 | 6.220 | 32,644,000 |
| 2024-08-02 | 6.760 | 6.870 | 6.540 | 6.540 | 6.540 | 32,945,756 |
| 2024-08-01 | 6.810 | 6.870 | 6.700 | 6.760 | 6.760 | 34,120,862 |
| 2024-07-31 | 6.550 | 6.820 | 6.520 | 6.790 | 6.790 | 41,185,662 |
| 2024-07-30 | 6.550 | 6.740 | 6.460 | 6.600 | 6.600 | 28,967,500 |
| 2024-07-29 | 6.510 | 6.670 | 6.400 | 6.620 | 6.620 | 32,042,062 |
| 2024-07-26 | 6.330 | 6.590 | 6.330 | 6.500 | 6.500 | 28,326,414 |
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.