Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.510 | 7.560 | 7.450 | 7.480 | 7.480 | 2,613,600 |
| 2026-10-20 | 7.510 | 7.540 | 7.440 | 7.510 | 7.510 | 2,401,642 |
| 2026-10-19 | 7.510 | 7.520 | 7.390 | 7.470 | 7.470 | 2,367,300 |
| 2026-10-16 | 7.510 | 7.590 | 7.390 | 7.450 | 7.450 | 2,629,300 |
| 2026-10-15 | 7.510 | 7.580 | 7.430 | 7.450 | 7.450 | 3,566,000 |
| 2026-10-14 | 7.720 | 7.770 | 7.580 | 7.600 | 7.600 | 3,250,400 |
| 2026-10-13 | 7.670 | 7.790 | 7.590 | 7.770 | 7.770 | 3,211,032 |
| 2026-10-12 | 7.770 | 7.810 | 7.670 | 7.750 | 7.750 | 3,427,800 |
| 2026-10-09 | 7.630 | 7.790 | 7.540 | 7.780 | 7.780 | 4,943,200 |
| 2026-10-08 | 7.690 | 7.790 | 7.590 | 7.640 | 7.640 | 4,435,000 |
| 2026-09-30 | 7.700 | 7.770 | 7.660 | 7.710 | 7.710 | 3,430,800 |
| 2026-09-29 | 7.620 | 7.800 | 7.590 | 7.720 | 7.720 | 4,729,200 |
| 2026-09-28 | 7.620 | 7.880 | 7.580 | 7.610 | 7.610 | 4,539,720 |
| 2026-09-24 | 7.650 | 7.720 | 7.630 | 7.630 | 7.630 | 2,591,522 |
| 2026-09-23 | 7.670 | 7.720 | 7.620 | 7.660 | 7.660 | 2,715,442 |
| 2026-09-22 | 7.680 | 7.780 | 7.630 | 7.680 | 7.680 | 4,669,421 |
| 2026-09-21 | 7.600 | 7.690 | 7.580 | 7.670 | 7.670 | 2,975,804 |
| 2026-09-18 | 7.570 | 7.650 | 7.550 | 7.600 | 7.600 | 2,297,500 |
| 2026-09-17 | 7.520 | 7.590 | 7.470 | 7.570 | 7.570 | 1,814,281 |
| 2026-09-16 | 7.580 | 7.590 | 7.420 | 7.540 | 7.540 | 2,200,773 |
| 2026-09-15 | 7.650 | 7.650 | 7.490 | 7.600 | 7.600 | 2,408,348 |
| 2026-09-14 | 7.580 | 7.710 | 7.570 | 7.650 | 7.650 | 1,883,600 |
| 2026-09-11 | 7.770 | 7.770 | 7.570 | 7.610 | 7.610 | 2,886,000 |
| 2026-09-10 | 7.840 | 7.840 | 7.720 | 7.790 | 7.790 | 2,297,400 |
| 2026-09-09 | 7.970 | 7.970 | 7.830 | 7.860 | 7.860 | 3,438,800 |
| 2026-09-08 | 7.880 | 7.960 | 7.830 | 7.950 | 7.950 | 3,070,300 |
| 2026-09-07 | 7.900 | 7.910 | 7.800 | 7.880 | 7.880 | 2,484,800 |
| 2026-09-04 | 7.870 | 7.970 | 7.820 | 7.850 | 7.850 | 3,618,500 |
| 2026-09-03 | 8.050 | 8.070 | 7.830 | 7.850 | 7.850 | 3,572,022 |
| 2026-09-02 | 8.030 | 8.070 | 7.950 | 8.000 | 8.000 | 3,279,700 |
| 2026-09-01 | 8.000 | 8.260 | 7.990 | 8.100 | 8.100 | 5,808,700 |
| 2026-08-31 | 7.960 | 8.040 | 7.880 | 8.030 | 8.030 | 3,050,054 |
| 2026-08-28 | 7.970 | 8.000 | 7.920 | 7.990 | 7.990 | 2,261,011 |
| 2026-08-27 | 7.940 | 8.030 | 7.880 | 7.980 | 7.980 | 2,621,100 |
| 2026-08-26 | 7.940 | 8.130 | 7.930 | 7.990 | 7.990 | 3,820,590 |
| 2026-08-25 | 7.740 | 8.000 | 7.720 | 7.980 | 7.980 | 4,508,100 |
| 2026-08-24 | 7.820 | 7.830 | 7.670 | 7.750 | 7.750 | 2,043,800 |
| 2026-08-21 | 7.880 | 7.880 | 7.720 | 7.810 | 7.810 | 2,263,497 |
| 2026-08-20 | 7.700 | 7.900 | 7.700 | 7.890 | 7.890 | 3,517,600 |
| 2026-08-19 | 7.760 | 7.800 | 7.650 | 7.660 | 7.660 | 3,403,678 |
| 2026-08-18 | 7.830 | 7.880 | 7.730 | 7.800 | 7.800 | 3,829,175 |
| 2026-08-17 | 7.790 | 7.890 | 7.720 | 7.880 | 7.880 | 4,627,100 |
| 2026-08-14 | 7.800 | 7.870 | 7.720 | 7.740 | 7.740 | 4,528,639 |
| 2026-08-13 | 8.000 | 8.010 | 7.810 | 7.820 | 7.820 | 6,703,234 |
| 2026-08-12 | 7.960 | 8.050 | 7.920 | 8.000 | 8.000 | 3,801,669 |
| 2026-08-11 | 8.040 | 8.130 | 7.870 | 7.960 | 7.960 | 7,275,938 |
| 2026-08-10 | 7.900 | 8.150 | 7.860 | 8.070 | 8.070 | 8,764,553 |
| 2026-08-07 | 8.210 | 8.220 | 7.850 | 7.970 | 7.970 | 7,080,670 |
| 2026-08-06 | 8.280 | 8.380 | 8.120 | 8.240 | 8.240 | 3,703,393 |
| 2026-08-05 | 8.380 | 8.430 | 8.280 | 8.360 | 8.360 | 4,965,788 |
| 2026-08-04 | 8.160 | 8.510 | 8.100 | 8.420 | 8.420 | 8,497,099 |
| 2026-08-03 | 8.010 | 8.180 | 7.910 | 8.160 | 8.160 | 7,001,872 |
| 2026-07-31 | 7.900 | 8.390 | 7.830 | 8.070 | 8.070 | 6,622,943 |
| 2026-07-30 | 7.720 | 7.890 | 7.710 | 7.820 | 7.820 | 2,030,461 |
| 2026-07-29 | 7.700 | 7.830 | 7.660 | 7.800 | 7.800 | 1,961,303 |
| 2026-07-28 | 7.570 | 7.760 | 7.560 | 7.660 | 7.660 | 1,491,649 |
| 2026-07-27 | 7.490 | 7.670 | 7.400 | 7.640 | 7.640 | 1,979,500 |
| 2026-07-24 | 7.650 | 7.700 | 7.480 | 7.490 | 7.490 | 1,809,000 |
| 2026-07-23 | 7.560 | 7.740 | 7.550 | 7.710 | 7.710 | 1,331,600 |
| 2026-07-22 | 7.700 | 7.750 | 7.560 | 7.570 | 7.570 | 1,917,693 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1500 CNY |
| 2025-06-11 | 0.1500 CNY |
| 2024-06-07 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.