Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.900 | 11.230 | 10.780 | 11.230 | 10.753 | 9,308,686 |
| 2024-04-26 | 11.000 | 11.250 | 10.880 | 10.890 | 10.428 | 9,619,246 |
| 2024-04-25 | 11.110 | 11.190 | 10.980 | 11.170 | 10.696 | 9,153,784 |
| 2024-04-24 | 11.000 | 11.620 | 10.770 | 11.380 | 10.897 | 14,547,175 |
| 2024-04-23 | 10.850 | 11.100 | 10.750 | 11.100 | 10.629 | 10,872,641 |
| 2024-04-22 | 11.230 | 11.390 | 10.990 | 11.020 | 10.552 | 13,131,281 |
| 2024-04-19 | 11.800 | 11.800 | 11.050 | 11.390 | 10.907 | 27,305,975 |
| 2024-04-18 | 9.980 | 12.160 | 9.920 | 12.160 | 11.644 | 24,110,767 |
| 2024-04-17 | 9.800 | 10.140 | 9.630 | 10.130 | 9.700 | 6,179,059 |
| 2024-04-16 | 9.930 | 9.960 | 8.950 | 9.320 | 8.925 | 8,300,937 |
| 2024-04-15 | 10.700 | 10.920 | 10.070 | 10.250 | 9.815 | 10,258,606 |
| 2024-04-12 | 10.700 | 11.860 | 10.700 | 11.060 | 10.591 | 14,296,946 |
| 2024-04-11 | 9.970 | 10.180 | 9.940 | 10.070 | 9.643 | 1,610,600 |
| 2024-04-10 | 10.290 | 10.290 | 9.960 | 10.020 | 9.595 | 1,742,206 |
| 2024-04-09 | 10.050 | 10.340 | 10.050 | 10.280 | 9.844 | 1,807,296 |
| 2024-04-08 | 10.410 | 10.430 | 10.050 | 10.050 | 9.624 | 2,902,055 |
| 2024-04-03 | 10.600 | 10.650 | 10.340 | 10.440 | 9.997 | 2,380,114 |
| 2024-04-02 | 10.710 | 10.830 | 10.580 | 10.650 | 10.198 | 2,228,147 |
| 2024-04-01 | 10.480 | 10.700 | 10.480 | 10.700 | 10.246 | 3,301,901 |
| 2024-03-29 | 10.490 | 10.750 | 10.380 | 10.470 | 10.026 | 1,967,747 |
| 2024-03-28 | 10.150 | 10.440 | 10.140 | 10.320 | 9.882 | 3,538,919 |
| 2024-03-27 | 10.630 | 10.680 | 10.130 | 10.130 | 9.700 | 2,508,766 |
| 2024-03-26 | 10.600 | 10.700 | 10.470 | 10.630 | 10.179 | 2,241,516 |
| 2024-03-25 | 10.810 | 10.880 | 10.530 | 10.610 | 10.160 | 2,323,951 |
| 2024-03-22 | 11.130 | 11.170 | 10.820 | 10.840 | 10.380 | 3,313,679 |
| 2024-03-21 | 11.260 | 11.350 | 11.030 | 11.110 | 10.639 | 3,978,826 |
| 2024-03-20 | 11.170 | 11.310 | 11.170 | 11.300 | 10.821 | 2,713,035 |
| 2024-03-19 | 11.380 | 11.430 | 11.190 | 11.190 | 10.715 | 4,628,517 |
| 2024-03-18 | 11.550 | 11.580 | 11.280 | 11.450 | 10.964 | 6,111,825 |
| 2024-03-15 | 11.170 | 11.600 | 11.000 | 11.420 | 10.935 | 8,756,269 |
| 2024-03-14 | 10.970 | 11.870 | 10.800 | 11.300 | 10.821 | 10,269,411 |
| 2024-03-13 | 10.860 | 10.950 | 10.770 | 10.870 | 10.409 | 3,969,394 |
| 2024-03-12 | 10.760 | 10.940 | 10.730 | 10.880 | 10.418 | 4,127,203 |
| 2024-03-11 | 10.660 | 10.830 | 10.580 | 10.810 | 10.351 | 3,832,845 |
| 2024-03-08 | 10.770 | 10.920 | 10.640 | 10.750 | 10.294 | 3,162,502 |
| 2024-03-07 | 10.900 | 11.100 | 10.630 | 10.650 | 10.198 | 4,824,636 |
| 2024-03-06 | 10.510 | 10.880 | 10.460 | 10.800 | 10.342 | 5,172,209 |
| 2024-03-05 | 10.960 | 10.960 | 10.590 | 10.620 | 10.169 | 6,836,522 |
| 2024-03-04 | 11.050 | 11.170 | 10.790 | 11.050 | 10.581 | 6,883,517 |
| 2024-03-01 | 11.070 | 11.140 | 10.750 | 10.920 | 10.457 | 8,618,455 |
| 2024-02-29 | 10.520 | 11.120 | 10.500 | 11.000 | 10.533 | 10,709,029 |
| 2024-02-28 | 11.960 | 12.240 | 10.760 | 10.820 | 10.361 | 19,285,706 |
| 2024-02-27 | 12.920 | 13.630 | 12.150 | 12.590 | 12.056 | 26,570,576 |
| 2024-02-26 | 10.700 | 12.720 | 10.290 | 12.720 | 12.180 | 15,947,235 |
| 2024-02-23 | 10.530 | 10.750 | 10.060 | 10.600 | 10.150 | 6,852,675 |
| 2024-02-22 | 10.880 | 11.160 | 9.750 | 10.220 | 9.786 | 8,460,915 |
| 2024-02-21 | 9.340 | 9.860 | 9.200 | 9.700 | 9.288 | 3,666,794 |
| 2024-02-20 | 9.260 | 9.360 | 9.070 | 9.330 | 8.934 | 1,705,431 |
| 2024-02-19 | 9.250 | 9.480 | 9.180 | 9.330 | 8.934 | 2,796,310 |
| 2024-02-08 | 8.260 | 9.150 | 8.260 | 9.120 | 8.733 | 3,127,002 |
| 2024-02-07 | 8.360 | 8.640 | 8.220 | 8.350 | 7.996 | 3,556,888 |
| 2024-02-06 | 7.920 | 8.570 | 7.700 | 8.360 | 8.005 | 4,113,630 |
| 2024-02-05 | 9.000 | 9.090 | 7.950 | 8.230 | 7.881 | 4,196,454 |
| 2024-02-02 | 9.660 | 9.860 | 8.900 | 9.160 | 8.771 | 2,506,327 |
| 2024-02-01 | 9.770 | 9.860 | 9.350 | 9.660 | 9.250 | 2,482,665 |
| 2024-01-31 | 10.280 | 10.350 | 9.760 | 9.760 | 9.346 | 2,449,725 |
| 2024-01-30 | 10.790 | 10.850 | 10.330 | 10.350 | 9.911 | 2,338,666 |
| 2024-01-29 | 11.130 | 11.220 | 10.820 | 10.830 | 10.370 | 2,151,147 |
| 2024-01-26 | 10.960 | 11.120 | 10.820 | 10.970 | 10.505 | 1,959,947 |
| 2024-01-25 | 10.700 | 10.980 | 10.620 | 10.960 | 10.495 | 2,517,328 |
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.