Guangdong Deerma Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.880	11.290	10.850	10.950	10.753	6,965,111
2025-07-22	11.020	11.020	10.860	10.920	10.724	4,039,500
2025-07-21	10.950	11.030	10.920	11.020	10.822	4,078,200
2025-07-18	10.940	11.020	10.890	10.950	10.753	3,104,300
2025-07-17	10.920	11.020	10.920	10.940	10.743	3,932,734
2025-07-16	10.950	11.070	10.890	10.950	10.753	4,491,111
2025-07-15	11.060	11.160	10.880	11.000	10.802	6,455,094
2025-07-14	11.020	11.220	10.950	11.110	10.910	5,734,634
2025-07-11	11.230	11.430	10.940	11.030	10.832	9,542,633
2025-07-10	11.140	11.240	10.910	11.170	10.969	10,555,900
2025-07-09	11.170	11.550	11.150	11.220	11.018	13,972,300
2025-07-08	10.900	11.550	10.750	11.280	11.077	20,034,640
2025-07-07	10.610	10.980	10.400	10.850	10.655	14,037,353
2025-07-04	11.030	11.260	10.800	10.850	10.655	23,871,427
2025-07-03	10.240	11.280	10.220	10.830	10.635	21,140,750
2025-07-02	10.220	10.430	10.190	10.270	10.085	5,814,200
2025-07-01	10.240	10.310	10.150	10.240	10.056	5,262,193
2025-06-30	10.320	10.410	10.150	10.240	10.056	9,824,376
2025-06-27	9.980	10.590	9.980	10.310	10.125	10,620,900
2025-06-26	10.070	10.070	9.910	9.920	9.742	2,459,976
2025-06-25	10.000	10.060	9.930	10.030	9.850	2,828,300
2025-06-24	9.740	9.980	9.740	9.960	9.781	2,898,400
2025-06-23	9.650	9.790	9.600	9.770	9.594	2,615,802
2025-06-20	9.740	9.840	9.680	9.690	9.516	2,078,700
2025-06-19	9.870	9.930	9.710	9.750	9.575	2,583,000
2025-06-18	9.890	9.920	9.780	9.880	9.702	1,869,022
2025-06-17	9.990	10.020	9.880	9.930	9.751	2,714,100
2025-06-16	9.980	10.030	9.940	10.000	9.820	2,322,500
2025-06-13	10.230	10.230	9.940	9.970	9.791	4,702,100
2025-06-12	10.230	10.380	10.130	10.260	10.076	4,917,800
2025-06-11	10.250	10.330	10.210	10.240	10.056	3,382,400
2025-06-10	10.480	10.500	10.210	10.350	10.017	4,289,800
2025-06-09	10.260	10.490	10.230	10.450	10.113	4,022,413
2025-06-06	10.330	10.340	10.180	10.260	9.929	2,733,439
2025-06-05	10.290	10.430	10.200	10.270	9.939	3,261,661
2025-06-04	10.270	10.440	10.200	10.290	9.959	3,717,800
2025-06-03	10.200	10.280	10.160	10.260	9.929	2,474,500
2025-05-30	10.450	10.500	10.200	10.220	9.891	3,412,605
2025-05-29	10.390	10.590	10.330	10.500	10.162	3,752,705
2025-05-28	10.460	10.530	10.330	10.370	10.036	2,887,796
2025-05-27	10.320	10.530	10.190	10.460	10.123	3,600,347
2025-05-26	10.260	10.370	10.180	10.330	9.997	3,343,200
2025-05-23	10.560	10.570	10.300	10.300	9.968	4,480,400
2025-05-22	10.500	10.660	10.320	10.360	10.026	4,552,000
2025-05-21	10.700	10.850	10.420	10.590	10.249	6,280,000
2025-05-20	10.550	10.720	10.440	10.680	10.336	5,512,734
2025-05-19	10.320	10.670	10.200	10.600	10.259	6,985,313
2025-05-16	10.230	10.480	10.200	10.310	9.978	3,703,500
2025-05-15	10.200	10.310	10.150	10.250	9.920	2,699,500
2025-05-14	10.370	10.370	10.170	10.230	9.900	2,865,800
2025-05-13	10.480	10.610	10.310	10.330	9.997	4,900,947
2025-05-12	10.300	10.360	10.220	10.330	9.997	3,718,590
2025-05-09	10.260	10.270	10.100	10.170	9.842	3,259,800
2025-05-08	10.110	10.280	10.040	10.270	9.939	4,432,700
2025-05-07	10.180	10.280	10.020	10.090	9.765	4,270,222
2025-05-06	9.990	10.120	9.990	10.120	9.794	4,896,522
2025-04-30	9.940	10.080	9.930	9.960	9.639	2,976,566
2025-04-29	9.700	9.960	9.670	9.890	9.571	3,831,429
2025-04-28	9.990	10.010	9.650	9.690	9.378	4,718,100
2025-04-25	10.010	10.290	9.910	10.010	9.688	6,055,800

← NewerPage 6 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.