Guangdong Deerma Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.790	9.820	9.700	9.810	9.634	3,908,000
2025-10-22	9.730	9.840	9.710	9.800	9.624	3,093,998
2025-10-21	9.600	9.770	9.580	9.750	9.575	3,339,223
2025-10-20	9.630	9.670	9.560	9.600	9.427	2,961,669
2025-10-17	9.730	9.770	9.550	9.550	9.378	4,318,200
2025-10-16	9.860	9.870	9.720	9.720	9.545	4,375,173
2025-10-15	9.740	9.890	9.720	9.880	9.702	4,115,845
2025-10-14	9.790	9.880	9.670	9.690	9.516	5,440,609
2025-10-13	9.710	9.790	9.500	9.750	9.575	6,181,189
2025-10-10	9.880	9.940	9.830	9.910	9.732	4,388,527
2025-10-09	9.950	9.950	9.790	9.850	9.673	4,599,900
2025-09-30	9.980	10.000	9.920	9.930	9.751	3,589,623
2025-09-29	9.970	10.040	9.870	9.960	9.781	5,451,900
2025-09-26	10.050	10.120	9.930	10.000	9.820	3,838,300
2025-09-25	10.180	10.240	10.050	10.070	9.889	3,844,100
2025-09-24	10.140	10.210	10.060	10.210	10.026	5,942,600
2025-09-23	10.260	10.280	9.980	10.180	9.997	5,913,991
2025-09-22	10.280	10.550	10.150	10.320	10.134	6,029,600
2025-09-19	10.420	10.490	10.200	10.270	10.085	5,641,329
2025-09-18	10.620	10.650	10.330	10.400	10.213	5,301,353
2025-09-17	10.660	10.710	10.560	10.620	10.429	3,970,300
2025-09-16	10.450	10.670	10.400	10.660	10.468	5,901,260
2025-09-15	10.510	10.530	10.360	10.420	10.233	3,184,916
2025-09-12	10.590	10.620	10.510	10.520	10.331	4,672,022
2025-09-11	10.440	10.580	10.350	10.570	10.380	3,801,778
2025-09-10	10.530	10.570	10.440	10.520	10.331	2,489,244
2025-09-09	10.550	10.660	10.430	10.520	10.331	4,255,953
2025-09-08	10.510	10.630	10.470	10.580	10.390	4,222,978
2025-09-05	10.440	10.510	10.320	10.490	10.301	4,644,587
2025-09-04	10.410	10.540	10.250	10.380	10.193	4,689,181
2025-09-03	10.590	10.710	10.320	10.340	10.154	4,770,500
2025-09-02	10.680	10.700	10.370	10.550	10.360	6,336,249
2025-09-01	10.660	11.070	10.560	10.740	10.547	7,032,020
2025-08-29	10.760	10.810	10.620	10.670	10.478	5,038,911
2025-08-28	10.800	11.080	10.430	10.780	10.586	9,743,500
2025-08-27	11.180	11.280	10.780	10.810	10.616	7,138,900
2025-08-26	11.160	11.400	11.050	11.230	11.028	6,609,059
2025-08-25	11.200	11.230	11.110	11.150	10.950	4,818,300
2025-08-22	11.250	11.250	11.080	11.150	10.950	4,836,151
2025-08-21	11.320	11.360	11.200	11.250	11.048	5,355,055
2025-08-20	11.240	11.340	11.190	11.320	11.116	4,725,800
2025-08-19	11.220	11.320	11.120	11.290	11.087	5,644,065
2025-08-18	11.260	11.310	11.150	11.200	10.999	5,441,012
2025-08-15	11.060	11.340	11.060	11.180	10.979	4,685,100
2025-08-14	11.400	11.440	11.080	11.090	10.891	6,729,806
2025-08-13	11.500	11.750	11.310	11.400	11.195	7,229,200
2025-08-12	11.520	11.570	11.360	11.420	11.215	6,442,199
2025-08-11	11.370	11.880	11.310	11.520	11.313	13,485,341
2025-08-08	11.280	11.380	11.200	11.300	11.097	4,739,700
2025-08-07	11.520	11.520	11.260	11.350	11.146	9,354,000
2025-08-06	11.390	11.560	11.220	11.510	11.303	13,143,769
2025-08-05	11.120	11.610	11.060	11.390	11.185	14,985,960
2025-08-04	10.960	11.150	10.910	11.070	10.871	4,981,900
2025-08-01	10.800	11.100	10.780	11.020	10.822	7,029,600
2025-07-31	10.950	11.030	10.730	10.780	10.586	4,728,369
2025-07-30	11.000	11.090	10.830	11.000	10.802	4,517,656
2025-07-29	11.060	11.090	10.900	11.000	10.802	4,400,269
2025-07-28	11.110	11.150	11.010	11.080	10.881	4,438,000
2025-07-25	11.170	11.190	11.020	11.070	10.871	5,513,760
2025-07-24	11.030	11.220	10.900	11.140	10.940	7,654,182

← NewerPage 5 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.