Guangdong Deerma Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.410	9.410	9.270	9.330	9.162	1,547,600
2026-04-21	9.370	9.420	9.330	9.410	9.241	2,086,300
2026-04-20	9.360	9.380	9.270	9.370	9.202	1,711,809
2026-04-17	9.390	9.400	9.280	9.350	9.182	1,374,400
2026-04-16	9.360	9.410	9.250	9.380	9.211	2,241,900
2026-04-15	9.390	9.390	9.300	9.300	9.133	1,620,800
2026-04-14	9.420	9.440	9.290	9.350	9.182	1,458,800
2026-04-13	9.330	9.360	9.260	9.310	9.143	1,661,000
2026-04-10	9.280	9.390	9.240	9.330	9.162	1,873,000
2026-04-09	9.310	9.340	9.190	9.240	9.074	1,846,800
2026-04-08	9.180	9.300	9.130	9.300	9.133	2,088,485
2026-04-07	8.900	9.110	8.890	9.040	8.877	1,481,492
2026-04-03	9.150	9.180	8.860	8.890	8.730	1,827,500
2026-04-02	9.270	9.310	9.040	9.140	8.976	2,554,161
2026-04-01	9.280	9.280	9.140	9.240	9.074	2,140,213
2026-03-31	9.210	9.310	9.120	9.130	8.966	2,208,371
2026-03-30	8.990	9.200	8.990	9.190	9.025	2,498,863
2026-03-27	9.000	9.150	8.900	9.120	8.956	3,112,169
2026-03-26	9.080	9.230	8.990	9.040	8.877	2,517,993
2026-03-25	8.970	9.140	8.950	9.080	8.917	2,347,800
2026-03-24	8.770	8.960	8.640	8.940	8.779	3,148,200
2026-03-23	9.060	9.060	8.550	8.600	8.445	4,470,982
2026-03-20	9.430	9.460	9.100	9.100	8.936	2,785,032
2026-03-19	9.550	9.610	9.350	9.380	9.211	2,602,412
2026-03-18	9.510	9.580	9.410	9.570	9.398	2,720,900
2026-03-17	9.570	9.640	9.460	9.480	9.310	2,643,570
2026-03-16	9.550	9.600	9.490	9.560	9.388	2,045,700
2026-03-13	9.510	9.650	9.430	9.550	9.378	2,832,770
2026-03-12	9.590	9.600	9.470	9.510	9.339	2,758,300
2026-03-11	9.610	9.670	9.570	9.590	9.418	2,542,286
2026-03-10	9.460	9.640	9.460	9.610	9.437	3,141,717
2026-03-09	9.480	9.520	9.340	9.410	9.241	2,933,700
2026-03-06	9.360	9.550	9.320	9.550	9.378	2,485,267
2026-03-05	9.330	9.450	9.330	9.370	9.202	2,579,013
2026-03-04	9.250	9.360	9.180	9.240	9.074	3,543,680
2026-03-03	9.580	9.600	9.310	9.320	9.152	3,809,600
2026-03-02	9.810	9.850	9.480	9.510	9.339	6,352,361
2026-02-27	9.930	9.950	9.850	9.900	9.722	2,810,150
2026-02-26	9.910	9.940	9.840	9.940	9.761	2,786,017
2026-02-25	9.900	9.970	9.860	9.880	9.702	2,487,957
2026-02-24	9.800	9.890	9.780	9.880	9.702	2,815,100
2026-02-13	9.860	9.870	9.720	9.740	9.565	2,719,873
2026-02-12	9.970	9.970	9.800	9.810	9.634	3,983,371
2026-02-11	9.950	9.970	9.900	9.950	9.771	2,610,295
2026-02-10	10.030	10.060	9.920	9.920	9.742	3,651,283
2026-02-09	9.970	10.070	9.930	10.010	9.830	4,247,950
2026-02-06	9.920	9.990	9.870	9.910	9.732	3,092,500
2026-02-05	9.940	10.030	9.900	9.930	9.751	4,147,800
2026-02-04	9.850	9.960	9.790	9.950	9.771	3,997,814
2026-02-03	9.800	9.850	9.730	9.840	9.663	3,207,598
2026-02-02	9.900	9.970	9.710	9.710	9.535	4,133,790
2026-01-30	9.780	9.950	9.730	9.920	9.742	4,570,665
2026-01-29	9.810	9.910	9.710	9.800	9.624	3,588,483
2026-01-28	9.850	9.910	9.780	9.790	9.614	2,914,400
2026-01-27	9.900	9.940	9.670	9.890	9.712	3,348,913
2026-01-26	9.940	10.000	9.840	9.900	9.722	4,245,404
2026-01-23	9.920	9.960	9.870	9.930	9.751	2,974,119
2026-01-22	9.880	9.940	9.850	9.890	9.712	2,579,204
2026-01-21	9.850	9.890	9.760	9.890	9.712	3,013,200
2026-01-20	9.860	9.940	9.790	9.850	9.673	4,019,073

← NewerPage 3 of 14 · 830 trading daysOlder →

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.