Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.000	24.300	23.670	24.080	23.504	10,980,280
2024-07-25	23.300	24.230	23.050	23.900	23.329	14,482,200
2024-07-24	24.380	24.730	23.370	23.480	22.919	13,748,600
2024-07-23	25.300	25.420	24.500	24.560	23.973	10,712,290
2024-07-22	25.610	26.000	24.950	25.240	24.637	13,498,160
2024-07-19	26.500	26.730	25.670	25.760	25.144	15,996,660
2024-07-18	26.400	26.760	25.550	26.500	25.867	20,224,881
2024-07-17	28.340	28.640	27.130	27.170	26.521	21,989,180
2024-07-16	27.490	29.580	27.430	29.220	28.522	32,337,039
2024-07-15	27.840	28.100	26.940	27.220	26.569	16,657,750
2024-07-12	27.850	28.140	27.380	27.850	27.184	21,221,010
2024-07-11	28.910	29.670	28.160	28.900	28.209	31,575,539
2024-07-10	28.150	29.500	27.860	29.300	28.600	40,033,000
2024-07-09	24.700	27.670	24.340	27.670	27.009	31,483,641
2024-07-08	24.780	25.390	24.450	25.150	24.549	15,443,660
2024-07-05	25.290	25.630	24.400	24.900	24.305	19,323,381
2024-07-04	25.510	26.480	25.240	25.500	24.890	21,796,850
2024-07-03	24.800	27.220	24.800	26.030	25.408	31,573,939
2024-07-02	23.810	25.940	23.670	24.890	24.295	31,520,240
2024-07-01	24.380	24.400	23.250	23.950	23.378	32,171,760
2024-06-28	21.320	23.450	21.320	23.450	22.889	15,008,850
2024-06-27	21.000	22.120	20.910	21.320	20.810	10,458,010
2024-06-26	20.070	21.220	19.700	21.200	20.693	7,716,820
2024-06-25	20.300	20.880	19.970	20.130	19.649	6,758,675
2024-06-24	21.600	21.610	20.330	20.370	19.883	10,670,700
2024-06-21	21.600	21.860	21.300	21.860	21.337	7,258,291
2024-06-20	22.310	22.680	21.570	21.600	21.084	9,471,770
2024-06-19	22.410	23.110	22.310	22.450	21.913	14,277,810
2024-06-18	22.470	22.580	22.150	22.540	22.001	17,657,160
2024-06-17	20.350	22.530	20.300	22.530	21.991	14,598,290
2024-06-14	20.620	20.710	20.300	20.480	19.990	2,051,816
2024-06-13	20.500	20.900	20.460	20.620	20.127	3,299,953
2024-06-12	20.130	20.800	20.130	20.560	20.069	3,581,333
2024-06-11	19.810	20.190	19.650	20.160	19.678	2,553,003
2024-06-07	20.160	20.240	19.710	20.020	19.541	2,645,225
2024-06-06	20.550	20.730	20.000	20.060	19.581	3,458,350
2024-06-05	20.900	21.130	20.550	20.560	20.069	2,696,569
2024-06-04	20.710	20.940	20.590	20.900	20.400	2,293,995
2024-06-03	21.220	21.350	20.690	20.890	20.391	3,194,653
2024-05-31	21.030	21.550	21.030	21.230	20.723	3,102,290
2024-05-30	20.970	21.260	20.770	21.080	20.576	2,459,861
2024-05-29	20.650	21.230	20.650	20.970	20.469	3,251,370
2024-05-28	20.850	21.050	20.660	20.810	20.313	1,937,051
2024-05-27	20.800	21.020	20.480	20.960	20.459	2,547,252
2024-05-24	21.000	21.350	20.800	20.800	20.303	2,946,046
2024-05-23	21.600	21.600	21.030	21.100	20.596	3,618,349
2024-05-22	21.100	21.700	21.060	21.660	21.142	4,162,939
2024-05-21	21.410	21.580	21.100	21.180	20.674	2,585,693
2024-05-20	21.500	21.680	21.350	21.400	20.888	2,763,474
2024-05-17	20.900	21.500	20.900	21.500	20.986	3,214,264
2024-05-16	21.060	21.280	20.980	21.000	20.498	2,299,040
2024-05-15	21.300	21.500	21.000	21.020	20.518	2,471,469
2024-05-14	21.320	21.780	21.300	21.390	20.879	1,934,282
2024-05-13	21.600	21.630	21.250	21.420	20.908	3,290,520
2024-05-10	22.190	22.300	21.700	21.850	21.328	3,772,449
2024-05-09	21.810	22.400	21.650	22.180	21.650	5,504,706
2024-05-08	22.310	22.350	21.880	21.890	20.928	4,110,995
2024-05-07	22.440	22.490	22.200	22.320	21.339	3,358,006
2024-05-06	22.150	22.580	22.150	22.440	21.453	4,578,999
2024-04-30	22.250	22.370	21.730	21.890	20.928	3,839,347

← NewerPage 10 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2300 CNY
2025-05-28	0.3300 CNY
2024-05-09	0.4500 CNY
2023-06-07	0.6006 CNY
2022-05-18	0.6930 CNY
2021-05-11	0.9241 CNY
2020-06-11	0.6468 CNY
2019-06-06	0.2310 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.