Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.200 | 10.260 | 10.010 | 10.110 | 9.784 | 4,782,627 |
| 2025-01-20 | 10.020 | 10.210 | 9.980 | 10.190 | 9.862 | 6,797,712 |
| 2025-01-17 | 10.210 | 10.290 | 9.900 | 10.000 | 9.678 | 10,333,211 |
| 2025-01-16 | 10.500 | 10.780 | 10.240 | 10.400 | 10.065 | 14,682,180 |
| 2025-01-15 | 9.850 | 10.380 | 9.830 | 9.890 | 9.571 | 6,756,933 |
| 2025-01-14 | 9.480 | 9.780 | 9.460 | 9.780 | 9.465 | 3,427,407 |
| 2025-01-13 | 9.320 | 9.460 | 9.130 | 9.380 | 9.078 | 2,748,903 |
| 2025-01-10 | 9.930 | 9.970 | 9.400 | 9.410 | 9.107 | 4,259,322 |
| 2025-01-09 | 9.920 | 10.020 | 9.760 | 9.900 | 9.581 | 4,625,100 |
| 2025-01-08 | 9.660 | 9.960 | 9.430 | 9.920 | 9.600 | 4,543,900 |
| 2025-01-07 | 9.520 | 9.690 | 9.460 | 9.690 | 9.378 | 3,065,285 |
| 2025-01-06 | 9.480 | 9.620 | 9.110 | 9.470 | 9.165 | 3,919,203 |
| 2025-01-03 | 9.930 | 10.030 | 9.460 | 9.480 | 9.175 | 4,364,800 |
| 2025-01-02 | 10.000 | 10.230 | 9.720 | 9.820 | 9.504 | 4,361,200 |
| 2024-12-31 | 10.250 | 10.350 | 10.020 | 10.020 | 9.697 | 3,510,534 |
| 2024-12-30 | 10.450 | 10.450 | 10.140 | 10.250 | 9.920 | 3,276,648 |
| 2024-12-27 | 10.400 | 10.550 | 10.330 | 10.440 | 10.104 | 2,861,200 |
| 2024-12-26 | 10.300 | 10.480 | 10.280 | 10.370 | 10.036 | 2,993,222 |
| 2024-12-25 | 10.630 | 10.650 | 10.220 | 10.320 | 9.988 | 4,247,500 |
| 2024-12-24 | 10.590 | 10.800 | 10.540 | 10.650 | 10.307 | 3,354,200 |
| 2024-12-23 | 11.000 | 11.130 | 10.520 | 10.560 | 10.220 | 6,209,500 |
| 2024-12-20 | 10.810 | 11.300 | 10.770 | 11.080 | 10.723 | 6,836,160 |
| 2024-12-19 | 10.620 | 10.820 | 10.540 | 10.790 | 10.442 | 4,278,085 |
| 2024-12-18 | 10.740 | 10.820 | 10.510 | 10.720 | 10.375 | 4,879,354 |
| 2024-12-17 | 11.120 | 11.220 | 10.650 | 10.720 | 10.375 | 7,205,666 |
| 2024-12-16 | 11.340 | 11.560 | 11.140 | 11.200 | 10.839 | 6,933,266 |
| 2024-12-13 | 11.410 | 11.600 | 11.290 | 11.340 | 10.975 | 10,190,510 |
| 2024-12-12 | 11.250 | 11.620 | 11.170 | 11.520 | 11.149 | 10,533,371 |
| 2024-12-11 | 11.140 | 11.330 | 11.120 | 11.260 | 10.897 | 6,240,420 |
| 2024-12-10 | 11.400 | 11.500 | 11.130 | 11.150 | 10.791 | 10,213,696 |
| 2024-12-09 | 11.100 | 11.170 | 10.990 | 11.060 | 10.704 | 4,457,200 |
| 2024-12-06 | 11.030 | 11.190 | 10.970 | 11.120 | 10.762 | 6,269,100 |
| 2024-12-05 | 10.880 | 11.050 | 10.830 | 11.030 | 10.675 | 4,771,100 |
| 2024-12-04 | 11.050 | 11.130 | 10.830 | 10.890 | 10.539 | 5,738,761 |
| 2024-12-03 | 11.180 | 11.200 | 10.960 | 11.060 | 10.704 | 6,052,633 |
| 2024-12-02 | 11.170 | 11.250 | 10.980 | 11.180 | 10.820 | 9,667,059 |
| 2024-11-29 | 10.700 | 11.190 | 10.700 | 11.090 | 10.733 | 10,101,017 |
| 2024-11-28 | 10.810 | 10.990 | 10.700 | 10.780 | 10.433 | 6,120,035 |
| 2024-11-27 | 10.470 | 10.670 | 10.260 | 10.670 | 10.326 | 4,928,007 |
| 2024-11-26 | 10.640 | 10.740 | 10.450 | 10.470 | 10.133 | 3,961,389 |
| 2024-11-25 | 10.420 | 10.680 | 10.340 | 10.640 | 10.297 | 6,484,711 |
| 2024-11-22 | 10.930 | 11.210 | 10.400 | 10.400 | 10.065 | 10,938,845 |
| 2024-11-21 | 10.950 | 11.370 | 10.860 | 11.020 | 10.665 | 15,168,679 |
| 2024-11-20 | 10.400 | 10.760 | 10.370 | 10.710 | 10.365 | 5,413,350 |
| 2024-11-19 | 10.140 | 10.500 | 10.140 | 10.470 | 10.133 | 4,150,300 |
| 2024-11-18 | 10.440 | 10.550 | 10.050 | 10.150 | 9.823 | 5,869,176 |
| 2024-11-15 | 10.640 | 10.820 | 10.400 | 10.400 | 10.065 | 5,365,398 |
| 2024-11-14 | 11.010 | 11.090 | 10.650 | 10.660 | 10.317 | 5,422,270 |
| 2024-11-13 | 11.040 | 11.210 | 10.720 | 11.050 | 10.694 | 7,302,300 |
| 2024-11-12 | 11.300 | 11.330 | 11.000 | 11.080 | 10.723 | 10,313,170 |
| 2024-11-11 | 11.080 | 11.190 | 10.910 | 11.190 | 10.830 | 8,981,899 |
| 2024-11-08 | 11.250 | 11.320 | 10.990 | 11.030 | 10.675 | 10,226,500 |
| 2024-11-07 | 10.810 | 11.150 | 10.810 | 11.150 | 10.791 | 8,612,431 |
| 2024-11-06 | 11.100 | 11.160 | 10.840 | 10.940 | 10.588 | 10,114,794 |
| 2024-11-05 | 10.850 | 11.100 | 10.760 | 11.100 | 10.742 | 10,504,950 |
| 2024-11-04 | 10.850 | 10.920 | 10.720 | 10.880 | 10.530 | 8,898,337 |
| 2024-11-01 | 11.400 | 11.420 | 10.650 | 10.750 | 10.404 | 12,539,461 |
| 2024-10-31 | 11.420 | 11.610 | 11.260 | 11.350 | 10.984 | 15,528,418 |
| 2024-10-30 | 11.940 | 12.000 | 11.380 | 11.520 | 11.149 | 19,519,198 |
| 2024-10-29 | 12.700 | 12.950 | 11.780 | 11.820 | 11.439 | 35,685,273 |
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.