Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.730 | 7.840 | 7.580 | 7.690 | 7.690 | 2,683,300 |
| 2026-07-20 | 7.900 | 8.050 | 7.660 | 7.760 | 7.760 | 2,649,600 |
| 2026-07-17 | 7.970 | 8.080 | 7.750 | 7.890 | 7.890 | 3,010,170 |
| 2026-07-16 | 7.890 | 8.050 | 7.800 | 7.950 | 7.950 | 2,482,090 |
| 2026-07-15 | 7.790 | 7.930 | 7.720 | 7.870 | 7.870 | 2,064,300 |
| 2026-07-14 | 7.570 | 7.790 | 7.480 | 7.780 | 7.780 | 2,256,200 |
| 2026-07-13 | 7.700 | 7.800 | 7.540 | 7.550 | 7.550 | 1,993,600 |
| 2026-07-10 | 7.610 | 7.850 | 7.560 | 7.760 | 7.760 | 1,532,399 |
| 2026-07-09 | 7.750 | 7.780 | 7.560 | 7.680 | 7.680 | 1,765,700 |
| 2026-07-08 | 7.850 | 7.850 | 7.660 | 7.770 | 7.770 | 1,445,500 |
| 2026-07-07 | 8.070 | 8.070 | 7.780 | 7.800 | 7.800 | 1,532,177 |
| 2026-07-06 | 8.050 | 8.130 | 8.010 | 8.020 | 8.020 | 1,248,700 |
| 2026-07-03 | 7.760 | 8.090 | 7.760 | 8.050 | 8.050 | 2,917,066 |
| 2026-07-02 | 7.780 | 7.940 | 7.760 | 7.760 | 7.760 | 1,840,200 |
| 2026-07-01 | 7.670 | 7.850 | 7.580 | 7.790 | 7.790 | 1,992,054 |
| 2026-06-30 | 7.590 | 7.720 | 7.460 | 7.650 | 7.650 | 1,603,286 |
| 2026-06-29 | 7.540 | 7.670 | 7.330 | 7.550 | 7.550 | 2,504,500 |
| 2026-06-26 | 7.630 | 7.680 | 7.450 | 7.530 | 7.530 | 2,581,710 |
| 2026-06-25 | 7.880 | 7.900 | 7.580 | 7.710 | 7.710 | 4,240,087 |
| 2026-06-24 | 8.260 | 8.350 | 7.950 | 8.040 | 8.040 | 2,165,700 |
| 2026-06-23 | 8.150 | 8.360 | 8.130 | 8.270 | 8.270 | 2,136,600 |
| 2026-06-22 | 8.250 | 8.260 | 8.010 | 8.180 | 8.180 | 2,279,000 |
| 2026-06-18 | 8.170 | 8.250 | 8.080 | 8.230 | 8.230 | 1,635,655 |
| 2026-06-17 | 8.300 | 8.350 | 8.140 | 8.200 | 8.200 | 2,224,955 |
| 2026-06-16 | 8.470 | 8.500 | 8.290 | 8.340 | 8.340 | 2,489,495 |
| 2026-06-15 | 8.550 | 8.640 | 8.430 | 8.490 | 8.490 | 2,287,355 |
| 2026-06-12 | 8.580 | 8.630 | 8.430 | 8.510 | 8.510 | 2,615,900 |
| 2026-06-11 | 8.660 | 8.880 | 8.490 | 8.540 | 8.540 | 2,457,520 |
| 2026-06-10 | 8.690 | 9.160 | 8.620 | 8.750 | 8.750 | 4,496,682 |
| 2026-06-09 | 8.410 | 8.780 | 8.300 | 8.730 | 8.730 | 4,682,215 |
| 2026-06-08 | 8.200 | 8.630 | 8.180 | 8.410 | 8.410 | 3,941,500 |
| 2026-06-05 | 8.240 | 8.430 | 8.160 | 8.350 | 8.350 | 2,236,545 |
| 2026-06-04 | 8.490 | 8.520 | 8.230 | 8.340 | 8.190 | 2,280,482 |
| 2026-06-03 | 8.690 | 8.690 | 8.450 | 8.480 | 8.328 | 2,349,475 |
| 2026-06-02 | 8.820 | 8.840 | 8.610 | 8.650 | 8.494 | 2,265,557 |
| 2026-06-01 | 8.690 | 8.850 | 8.630 | 8.820 | 8.661 | 2,299,369 |
| 2026-05-29 | 8.960 | 8.960 | 8.650 | 8.700 | 8.544 | 3,322,841 |
| 2026-05-28 | 8.620 | 9.030 | 8.560 | 8.870 | 8.711 | 4,394,947 |
| 2026-05-27 | 8.720 | 8.780 | 8.550 | 8.620 | 8.465 | 2,866,150 |
| 2026-05-26 | 8.940 | 8.940 | 8.600 | 8.750 | 8.593 | 3,175,238 |
| 2026-05-25 | 9.050 | 9.060 | 8.800 | 8.880 | 8.720 | 2,463,025 |
| 2026-05-22 | 9.040 | 9.090 | 8.910 | 9.020 | 8.858 | 2,332,325 |
| 2026-05-21 | 9.140 | 9.280 | 8.920 | 8.920 | 8.760 | 2,820,825 |
| 2026-05-20 | 9.320 | 9.320 | 9.090 | 9.140 | 8.976 | 2,766,902 |
| 2026-05-19 | 9.240 | 9.370 | 9.220 | 9.320 | 9.152 | 2,615,602 |
| 2026-05-18 | 9.210 | 9.260 | 9.080 | 9.220 | 9.054 | 2,846,855 |
| 2026-05-15 | 9.260 | 9.430 | 9.220 | 9.250 | 9.084 | 3,176,500 |
| 2026-05-14 | 9.520 | 9.580 | 9.240 | 9.320 | 9.152 | 3,970,528 |
| 2026-05-13 | 9.630 | 9.640 | 9.460 | 9.500 | 9.329 | 3,052,843 |
| 2026-05-12 | 9.770 | 9.770 | 9.470 | 9.500 | 9.329 | 4,725,525 |
| 2026-05-11 | 9.790 | 10.000 | 9.630 | 9.710 | 9.535 | 7,362,467 |
| 2026-05-08 | 9.460 | 10.080 | 9.410 | 9.840 | 9.663 | 9,110,184 |
| 2026-05-07 | 9.470 | 9.580 | 9.420 | 9.460 | 9.290 | 2,912,300 |
| 2026-05-06 | 9.390 | 9.480 | 9.360 | 9.440 | 9.270 | 2,555,785 |
| 2026-04-30 | 9.390 | 9.440 | 9.340 | 9.360 | 9.192 | 2,522,688 |
| 2026-04-29 | 9.460 | 9.490 | 9.330 | 9.410 | 9.241 | 3,674,885 |
| 2026-04-28 | 9.500 | 9.570 | 9.410 | 9.450 | 9.280 | 3,288,700 |
| 2026-04-27 | 9.400 | 9.490 | 9.180 | 9.480 | 9.310 | 3,390,600 |
| 2026-04-24 | 9.280 | 9.330 | 9.150 | 9.290 | 9.123 | 2,438,500 |
| 2026-04-23 | 9.300 | 9.340 | 9.230 | 9.270 | 9.103 | 1,995,887 |
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.