Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.730 | 9.860 | 9.700 | 9.860 | 9.683 | 4,442,974 |
| 2026-01-16 | 9.800 | 9.830 | 9.680 | 9.760 | 9.585 | 3,087,371 |
| 2026-01-15 | 9.740 | 9.780 | 9.660 | 9.740 | 9.565 | 3,929,018 |
| 2026-01-14 | 9.740 | 9.810 | 9.600 | 9.740 | 9.565 | 5,832,926 |
| 2026-01-13 | 9.700 | 9.800 | 9.630 | 9.700 | 9.526 | 5,699,219 |
| 2026-01-12 | 9.620 | 9.710 | 9.540 | 9.700 | 9.526 | 5,923,703 |
| 2026-01-09 | 9.580 | 9.580 | 9.500 | 9.580 | 9.408 | 4,635,700 |
| 2026-01-08 | 9.440 | 9.570 | 9.410 | 9.540 | 9.368 | 3,880,500 |
| 2026-01-07 | 9.500 | 9.540 | 9.430 | 9.440 | 9.270 | 3,255,028 |
| 2026-01-06 | 9.470 | 9.530 | 9.430 | 9.520 | 9.349 | 4,091,523 |
| 2026-01-05 | 9.340 | 9.480 | 9.330 | 9.460 | 9.290 | 3,760,446 |
| 2025-12-31 | 9.330 | 9.360 | 9.250 | 9.340 | 9.172 | 2,533,028 |
| 2025-12-30 | 9.300 | 9.350 | 9.230 | 9.300 | 9.133 | 2,951,991 |
| 2025-12-29 | 9.390 | 9.390 | 9.280 | 9.300 | 9.133 | 2,959,700 |
| 2025-12-26 | 9.490 | 9.510 | 9.360 | 9.370 | 9.202 | 4,163,200 |
| 2025-12-25 | 9.420 | 9.510 | 9.410 | 9.500 | 9.329 | 3,140,300 |
| 2025-12-24 | 9.460 | 9.460 | 9.390 | 9.440 | 9.270 | 1,981,650 |
| 2025-12-23 | 9.480 | 9.520 | 9.390 | 9.410 | 9.241 | 2,688,550 |
| 2025-12-22 | 9.560 | 9.580 | 9.460 | 9.480 | 9.310 | 4,082,100 |
| 2025-12-19 | 9.430 | 9.550 | 9.430 | 9.550 | 9.378 | 3,297,356 |
| 2025-12-18 | 9.330 | 9.570 | 9.300 | 9.450 | 9.280 | 3,655,250 |
| 2025-12-17 | 9.410 | 9.440 | 9.220 | 9.400 | 9.231 | 2,960,492 |
| 2025-12-16 | 9.380 | 9.440 | 9.320 | 9.400 | 9.231 | 2,575,903 |
| 2025-12-15 | 9.390 | 9.460 | 9.340 | 9.380 | 9.211 | 1,850,007 |
| 2025-12-12 | 9.480 | 9.530 | 9.380 | 9.400 | 9.231 | 2,607,000 |
| 2025-12-11 | 9.580 | 9.590 | 9.390 | 9.440 | 9.270 | 4,559,252 |
| 2025-12-10 | 9.720 | 9.720 | 9.570 | 9.600 | 9.427 | 4,874,200 |
| 2025-12-09 | 9.800 | 9.820 | 9.660 | 9.670 | 9.496 | 3,622,452 |
| 2025-12-08 | 9.800 | 9.900 | 9.770 | 9.810 | 9.634 | 3,313,200 |
| 2025-12-05 | 9.700 | 9.810 | 9.620 | 9.800 | 9.624 | 2,358,600 |
| 2025-12-04 | 9.860 | 9.860 | 9.660 | 9.680 | 9.506 | 3,013,100 |
| 2025-12-03 | 9.860 | 9.890 | 9.780 | 9.880 | 9.702 | 2,780,600 |
| 2025-12-02 | 9.830 | 9.900 | 9.780 | 9.850 | 9.673 | 2,524,300 |
| 2025-12-01 | 9.820 | 9.930 | 9.790 | 9.830 | 9.653 | 2,953,350 |
| 2025-11-28 | 9.840 | 9.840 | 9.710 | 9.820 | 9.643 | 2,467,258 |
| 2025-11-27 | 9.730 | 9.890 | 9.690 | 9.850 | 9.673 | 3,075,452 |
| 2025-11-26 | 9.840 | 9.910 | 9.690 | 9.700 | 9.526 | 3,475,703 |
| 2025-11-25 | 9.810 | 9.930 | 9.780 | 9.840 | 9.663 | 3,394,735 |
| 2025-11-24 | 9.680 | 9.830 | 9.680 | 9.770 | 9.594 | 3,742,825 |
| 2025-11-21 | 9.880 | 10.040 | 9.610 | 9.670 | 9.496 | 5,328,505 |
| 2025-11-20 | 10.080 | 10.080 | 9.940 | 9.990 | 9.810 | 3,119,368 |
| 2025-11-19 | 10.210 | 10.230 | 9.970 | 10.000 | 9.820 | 5,306,900 |
| 2025-11-18 | 10.320 | 10.350 | 10.150 | 10.210 | 10.026 | 4,616,701 |
| 2025-11-17 | 10.310 | 10.400 | 10.240 | 10.320 | 10.134 | 4,663,229 |
| 2025-11-14 | 10.240 | 10.470 | 10.240 | 10.320 | 10.134 | 5,585,332 |
| 2025-11-13 | 10.260 | 10.330 | 10.130 | 10.290 | 10.105 | 5,187,891 |
| 2025-11-12 | 10.210 | 10.310 | 10.180 | 10.240 | 10.056 | 6,176,300 |
| 2025-11-11 | 10.110 | 10.330 | 10.040 | 10.220 | 10.036 | 6,626,236 |
| 2025-11-10 | 10.080 | 10.120 | 10.030 | 10.110 | 9.928 | 3,726,930 |
| 2025-11-07 | 10.030 | 10.100 | 10.020 | 10.080 | 9.899 | 3,257,200 |
| 2025-11-06 | 10.120 | 10.120 | 10.040 | 10.070 | 9.889 | 3,846,600 |
| 2025-11-05 | 10.010 | 10.150 | 9.950 | 10.120 | 9.938 | 6,098,567 |
| 2025-11-04 | 9.880 | 10.110 | 9.880 | 10.060 | 9.879 | 6,861,316 |
| 2025-11-03 | 9.860 | 9.930 | 9.830 | 9.920 | 9.742 | 3,301,310 |
| 2025-10-31 | 9.790 | 9.880 | 9.720 | 9.860 | 9.683 | 3,852,919 |
| 2025-10-30 | 9.830 | 9.870 | 9.720 | 9.720 | 9.545 | 3,794,942 |
| 2025-10-29 | 9.930 | 9.930 | 9.760 | 9.830 | 9.653 | 4,350,100 |
| 2025-10-28 | 9.950 | 9.980 | 9.840 | 9.880 | 9.702 | 5,794,343 |
| 2025-10-27 | 9.880 | 10.050 | 9.830 | 10.020 | 9.840 | 6,664,901 |
| 2025-10-24 | 9.810 | 9.900 | 9.810 | 9.840 | 9.663 | 3,704,174 |
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.