Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.510 | 7.560 | 7.450 | 7.480 | 7.480 | 2,613,600 |
| 2026-10-20 | 7.510 | 7.540 | 7.440 | 7.510 | 7.510 | 2,401,642 |
| 2026-10-19 | 7.510 | 7.520 | 7.390 | 7.470 | 7.470 | 2,367,300 |
| 2026-10-16 | 7.510 | 7.590 | 7.390 | 7.450 | 7.450 | 2,629,300 |
| 2026-10-15 | 7.510 | 7.580 | 7.430 | 7.450 | 7.450 | 3,566,000 |
| 2026-10-14 | 7.720 | 7.770 | 7.580 | 7.600 | 7.600 | 3,250,400 |
| 2026-10-13 | 7.670 | 7.790 | 7.590 | 7.770 | 7.770 | 3,211,032 |
| 2026-10-12 | 7.770 | 7.810 | 7.670 | 7.750 | 7.750 | 3,427,800 |
| 2026-10-09 | 7.630 | 7.790 | 7.540 | 7.780 | 7.780 | 4,943,200 |
| 2026-10-08 | 7.690 | 7.790 | 7.590 | 7.640 | 7.640 | 4,435,000 |
| 2026-09-30 | 7.700 | 7.770 | 7.660 | 7.710 | 7.710 | 3,430,800 |
| 2026-09-29 | 7.620 | 7.800 | 7.590 | 7.720 | 7.720 | 4,729,200 |
| 2026-09-28 | 7.620 | 7.880 | 7.580 | 7.610 | 7.610 | 4,539,720 |
| 2026-09-24 | 7.650 | 7.720 | 7.630 | 7.630 | 7.630 | 2,591,522 |
| 2026-09-23 | 7.670 | 7.720 | 7.620 | 7.660 | 7.660 | 2,715,442 |
| 2026-09-22 | 7.680 | 7.780 | 7.630 | 7.680 | 7.680 | 4,669,421 |
| 2026-09-21 | 7.600 | 7.690 | 7.580 | 7.670 | 7.670 | 2,975,804 |
Page 1 of 1 · 17 trading days
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.