Shenzhen Deren Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.860	5.940	5.810	5.860	5.860	5,310,700
2026-10-19	5.900	6.010	5.690	5.850	5.850	9,591,800
2026-10-16	6.030	6.080	5.910	5.960	5.960	7,519,000
2026-10-15	5.890	6.000	5.850	5.920	5.920	6,953,000
2026-10-14	6.130	6.230	6.030	6.060	6.060	6,198,900
2026-10-13	6.130	6.230	5.890	6.180	6.180	10,671,600
2026-10-12	6.300	6.320	6.170	6.220	6.220	5,953,900
2026-10-09	6.280	6.300	6.070	6.280	6.280	11,259,500
2026-10-08	6.440	6.560	6.250	6.270	6.270	10,080,218
2026-09-30	6.610	6.610	6.400	6.430	6.430	8,362,939
2026-09-29	6.470	6.640	6.460	6.540	6.540	10,326,400
2026-09-28	6.890	6.890	6.300	6.500	6.500	23,964,699
2026-09-24	6.860	6.990	6.830	6.880	6.880	11,949,600
2026-09-23	7.000	7.050	6.850	6.900	6.900	18,477,400
2026-09-22	7.090	7.300	6.950	6.990	6.990	27,629,900
2026-09-21	6.710	7.010	6.700	6.960	6.960	17,945,502
2026-09-18	6.640	6.760	6.600	6.660	6.660	12,279,900
2026-09-17	6.590	6.650	6.480	6.570	6.570	10,156,700
2026-09-16	6.600	6.860	6.540	6.620	6.620	16,068,000
2026-09-15	6.700	6.850	6.620	6.670	6.670	14,130,600
2026-09-14	6.500	6.880	6.460	6.760	6.760	23,041,400
2026-09-11	6.450	6.500	6.230	6.370	6.370	15,091,000
2026-09-10	6.400	6.660	6.350	6.500	6.500	15,378,700
2026-09-09	6.290	6.540	6.280	6.410	6.410	12,548,902
2026-09-08	6.330	6.380	6.270	6.320	6.320	8,163,500
2026-09-07	6.160	6.440	6.160	6.350	6.350	11,525,000
2026-09-04	6.280	6.350	6.160	6.180	6.180	9,914,500
2026-09-03	6.080	6.350	6.050	6.270	6.270	12,991,600
2026-09-02	6.140	6.140	6.040	6.060	6.060	8,025,400
2026-09-01	6.190	6.220	6.130	6.170	6.170	8,255,901
2026-08-31	6.220	6.260	6.100	6.230	6.230	7,317,800
2026-08-28	6.240	6.290	6.180	6.220	6.220	6,986,500
2026-08-27	6.100	6.280	6.080	6.240	6.240	9,926,400
2026-08-26	6.180	6.280	6.080	6.160	6.160	11,187,580
2026-08-25	5.920	6.180	5.920	6.180	6.180	11,437,719
2026-08-24	6.050	6.200	5.890	5.980	5.980	14,815,901
2026-08-21	5.770	6.380	5.770	6.040	6.040	28,147,801
2026-08-20	5.650	5.950	5.550	5.870	5.870	15,724,100
2026-08-19	5.790	5.900	5.620	5.660	5.660	13,814,900
2026-08-18	5.770	5.860	5.660	5.700	5.700	8,707,400
2026-08-17	5.600	5.810	5.560	5.780	5.780	10,378,000
2026-08-14	5.560	5.620	5.500	5.590	5.590	6,144,300
2026-08-13	5.650	5.680	5.550	5.560	5.560	8,744,500
2026-08-12	5.620	5.760	5.620	5.670	5.670	10,864,543
2026-08-11	5.540	5.590	5.490	5.560	5.560	6,613,100
2026-08-10	5.550	5.570	5.440	5.560	5.560	10,084,300
2026-08-07	5.610	5.610	5.460	5.570	5.570	9,912,500
2026-08-06	5.530	5.650	5.510	5.640	5.640	10,550,900
2026-08-05	5.500	5.600	5.420	5.540	5.540	11,191,300
2026-08-04	5.390	5.550	5.350	5.500	5.500	13,526,800
2026-08-03	5.210	5.360	5.210	5.340	5.340	9,970,300
2026-07-31	5.210	5.270	5.180	5.230	5.230	10,736,700
2026-07-30	5.240	5.270	5.060	5.070	5.070	15,069,100
2026-07-29	5.360	5.360	5.190	5.300	5.300	13,674,100
2026-07-28	5.350	5.520	5.270	5.320	5.320	11,233,300
2026-07-27	5.220	5.400	5.210	5.380	5.380	8,214,700
2026-07-24	5.300	5.320	5.190	5.200	5.200	9,690,600
2026-07-23	5.190	5.420	5.190	5.340	5.340	11,854,100
2026-07-22	5.190	5.350	5.140	5.150	5.150	12,635,800
2026-07-21	5.350	5.400	4.790	5.220	5.220	24,887,100

Page 1 of 1 · 60 trading days

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.