Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.970 | 10.140 | 9.840 | 9.990 | 9.668 | 4,471,050 |
| 2025-04-23 | 9.900 | 10.040 | 9.860 | 9.970 | 9.649 | 3,027,500 |
| 2025-04-22 | 9.780 | 9.940 | 9.740 | 9.860 | 9.542 | 3,346,163 |
| 2025-04-21 | 9.650 | 9.750 | 9.580 | 9.750 | 9.436 | 2,773,063 |
| 2025-04-18 | 9.720 | 9.950 | 9.570 | 9.650 | 9.339 | 3,154,200 |
| 2025-04-17 | 9.640 | 9.820 | 9.470 | 9.720 | 9.407 | 2,396,900 |
| 2025-04-16 | 9.790 | 9.850 | 9.460 | 9.680 | 9.368 | 3,401,500 |
| 2025-04-15 | 9.700 | 9.850 | 9.610 | 9.770 | 9.455 | 3,674,926 |
| 2025-04-14 | 9.630 | 9.820 | 9.530 | 9.700 | 9.388 | 3,983,700 |
| 2025-04-11 | 9.400 | 9.580 | 9.330 | 9.470 | 9.165 | 3,471,817 |
| 2025-04-10 | 9.470 | 9.680 | 9.410 | 9.510 | 9.204 | 5,173,989 |
| 2025-04-09 | 8.880 | 9.350 | 8.360 | 9.240 | 8.942 | 6,763,737 |
| 2025-04-08 | 8.850 | 9.260 | 8.800 | 9.030 | 8.739 | 6,067,100 |
| 2025-04-07 | 10.390 | 10.390 | 8.780 | 8.780 | 8.497 | 10,436,600 |
| 2025-04-03 | 10.950 | 11.050 | 10.850 | 10.970 | 10.617 | 5,097,500 |
| 2025-04-02 | 10.850 | 11.080 | 10.820 | 11.080 | 10.723 | 5,409,417 |
| 2025-04-01 | 10.770 | 11.040 | 10.770 | 10.890 | 10.539 | 4,719,925 |
| 2025-03-31 | 10.750 | 10.990 | 10.610 | 10.770 | 10.423 | 4,348,032 |
| 2025-03-28 | 10.880 | 10.970 | 10.750 | 10.820 | 10.471 | 2,864,100 |
| 2025-03-27 | 11.000 | 11.020 | 10.810 | 10.880 | 10.530 | 3,179,337 |
| 2025-03-26 | 10.800 | 11.050 | 10.750 | 11.000 | 10.646 | 2,937,300 |
| 2025-03-25 | 10.860 | 10.970 | 10.740 | 10.850 | 10.500 | 3,349,424 |
| 2025-03-24 | 11.010 | 11.070 | 10.640 | 10.870 | 10.520 | 5,089,229 |
| 2025-03-21 | 11.200 | 11.250 | 10.960 | 11.000 | 10.646 | 5,971,706 |
| 2025-03-20 | 11.300 | 11.400 | 11.230 | 11.240 | 10.878 | 6,157,300 |
| 2025-03-19 | 11.280 | 11.340 | 11.220 | 11.290 | 10.926 | 5,527,500 |
| 2025-03-18 | 11.180 | 11.330 | 11.160 | 11.270 | 10.907 | 6,851,000 |
| 2025-03-17 | 11.070 | 11.430 | 11.000 | 11.300 | 10.936 | 12,932,937 |
| 2025-03-14 | 10.700 | 11.050 | 10.580 | 11.010 | 10.655 | 8,857,463 |
| 2025-03-13 | 10.720 | 10.760 | 10.540 | 10.680 | 10.336 | 4,684,663 |
| 2025-03-12 | 10.850 | 10.880 | 10.720 | 10.760 | 10.413 | 5,176,740 |
| 2025-03-11 | 10.600 | 10.800 | 10.510 | 10.800 | 10.452 | 5,738,831 |
| 2025-03-10 | 10.720 | 10.800 | 10.650 | 10.750 | 10.404 | 4,875,746 |
| 2025-03-07 | 10.750 | 10.840 | 10.590 | 10.650 | 10.307 | 6,588,624 |
| 2025-03-06 | 10.610 | 10.850 | 10.590 | 10.800 | 10.452 | 7,690,776 |
| 2025-03-05 | 10.660 | 10.700 | 10.400 | 10.600 | 10.259 | 7,640,852 |
| 2025-03-04 | 10.540 | 10.730 | 10.480 | 10.730 | 10.384 | 6,467,352 |
| 2025-03-03 | 10.610 | 10.890 | 10.550 | 10.580 | 10.239 | 10,243,112 |
| 2025-02-28 | 11.030 | 11.220 | 10.580 | 10.590 | 10.249 | 18,266,569 |
| 2025-02-27 | 11.280 | 12.050 | 11.230 | 11.320 | 10.955 | 29,493,431 |
| 2025-02-26 | 10.400 | 10.640 | 10.360 | 10.620 | 10.278 | 6,609,396 |
| 2025-02-25 | 10.360 | 10.520 | 10.300 | 10.360 | 10.026 | 5,527,100 |
| 2025-02-24 | 10.320 | 10.440 | 10.260 | 10.410 | 10.075 | 4,044,022 |
| 2025-02-21 | 10.400 | 10.420 | 10.200 | 10.360 | 10.026 | 5,423,100 |
| 2025-02-20 | 10.240 | 10.580 | 10.120 | 10.390 | 10.055 | 8,621,337 |
| 2025-02-19 | 9.930 | 10.230 | 9.930 | 10.200 | 9.871 | 3,812,300 |
| 2025-02-18 | 10.240 | 10.280 | 9.900 | 9.930 | 9.610 | 4,648,500 |
| 2025-02-17 | 10.150 | 10.240 | 10.130 | 10.240 | 9.910 | 4,660,621 |
| 2025-02-14 | 10.130 | 10.240 | 10.120 | 10.190 | 9.862 | 3,294,095 |
| 2025-02-13 | 10.270 | 10.420 | 10.140 | 10.150 | 9.823 | 5,174,842 |
| 2025-02-12 | 10.210 | 10.230 | 10.110 | 10.220 | 9.891 | 3,866,300 |
| 2025-02-11 | 10.130 | 10.240 | 10.080 | 10.210 | 9.881 | 4,852,619 |
| 2025-02-10 | 10.090 | 10.170 | 9.980 | 10.150 | 9.823 | 4,610,219 |
| 2025-02-07 | 10.030 | 10.180 | 9.960 | 10.060 | 9.736 | 4,552,345 |
| 2025-02-06 | 9.790 | 10.030 | 9.760 | 10.030 | 9.707 | 4,021,830 |
| 2025-02-05 | 9.850 | 9.880 | 9.760 | 9.820 | 9.504 | 3,144,058 |
| 2025-01-27 | 10.000 | 10.070 | 9.730 | 9.730 | 9.417 | 3,916,769 |
| 2025-01-24 | 9.850 | 9.960 | 9.750 | 9.940 | 9.620 | 3,449,612 |
| 2025-01-23 | 10.010 | 10.100 | 9.850 | 9.850 | 9.533 | 4,205,466 |
| 2025-01-22 | 10.060 | 10.150 | 9.840 | 9.880 | 9.562 | 4,202,800 |
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.