Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	31.298	31.584	31.011	31.196	29.824	2,045,237
2023-07-20	31.603	31.935	31.261	31.298	29.922	3,075,040
2023-07-19	31.787	31.935	31.464	31.686	30.293	1,818,705
2023-07-18	31.464	32.222	31.344	31.787	30.390	2,691,102
2023-07-17	32.065	32.120	31.372	31.427	30.045	4,049,793
2023-07-14	32.952	33.016	32.286	32.425	30.999	2,918,737
2023-07-13	32.859	33.312	32.804	32.952	31.503	2,458,203
2023-07-12	32.998	33.266	32.758	32.841	31.397	3,129,296
2023-07-11	32.545	33.072	32.259	33.053	31.600	3,578,913
2023-07-10	32.323	33.016	32.296	32.554	31.123	3,278,781
2023-07-07	32.536	32.665	32.083	32.286	30.867	1,970,100
2023-07-06	32.619	32.924	32.434	32.536	31.105	1,894,429
2023-07-05	32.924	33.312	32.638	32.748	31.309	2,710,886
2023-07-04	32.850	33.331	32.712	33.026	31.574	3,454,341
2023-07-03	32.527	33.442	32.444	32.887	31.441	4,804,334
2023-06-30	31.593	32.739	31.492	32.601	31.167	6,283,591
2023-06-29	31.418	32.028	31.335	31.603	30.213	1,936,320
2023-06-28	31.630	31.640	31.094	31.556	30.169	2,454,980
2023-06-27	31.584	32.074	31.418	31.695	30.301	2,137,763
2023-06-26	31.418	32.481	31.233	31.575	30.187	3,345,407
2023-06-21	32.203	32.601	31.621	31.640	30.248	2,524,633
2023-06-20	32.508	32.591	32.046	32.222	30.805	2,454,252
2023-06-19	32.388	32.822	32.323	32.360	30.937	2,967,452
2023-06-16	32.111	33.146	31.843	32.684	31.247	5,830,024
2023-06-15	31.427	32.203	31.048	32.092	30.681	5,047,673
2023-06-14	31.898	32.046	31.362	31.362	29.983	2,814,081
2023-06-13	31.972	32.213	31.658	31.908	30.505	2,662,906
2023-06-12	30.928	32.203	30.789	32.000	30.593	4,870,914
2023-06-09	31.436	31.667	30.716	30.993	29.630	4,037,666
2023-06-08	31.834	32.065	31.288	31.409	30.028	3,129,411
2023-06-07	32.351	32.508	31.769	31.834	30.434	2,854,240
2023-06-06	33.820	33.830	32.758	32.841	30.823	4,728,523
2023-06-05	34.282	34.467	33.645	33.830	31.751	4,610,919
2023-06-02	33.534	34.532	33.358	34.532	32.410	7,194,224
2023-06-01	33.599	34.273	33.275	33.303	31.256	3,783,571
2023-05-31	33.830	33.913	33.275	33.469	31.412	1,941,196
2023-05-30	33.617	33.857	32.989	33.811	31.733	3,418,793
2023-05-29	34.172	34.282	33.571	33.617	31.551	2,873,601
2023-05-26	34.375	34.430	33.774	34.162	32.063	2,421,553
2023-05-25	34.190	34.726	34.144	34.440	32.323	3,317,532
2023-05-24	34.153	34.680	33.913	34.282	32.176	2,792,102
2023-05-23	34.273	34.735	34.098	34.264	32.158	2,882,363
2023-05-22	34.172	34.523	33.931	34.375	32.262	2,797,368
2023-05-19	33.922	34.818	33.654	34.264	32.158	4,360,896
2023-05-18	33.913	34.310	33.783	33.959	31.872	2,723,894
2023-05-17	34.144	34.366	33.774	34.079	31.985	2,477,894
2023-05-16	34.329	34.560	33.959	34.144	32.045	3,745,852
2023-05-15	33.118	34.356	33.118	34.347	32.236	6,137,153
2023-05-12	33.580	33.894	33.081	33.081	31.048	2,894,691
2023-05-11	32.924	34.042	32.822	33.626	31.560	6,125,343
2023-05-10	32.434	33.386	31.982	32.952	30.927	5,587,294
2023-05-09	32.748	33.063	32.157	32.157	30.181	3,598,243
2023-05-08	32.554	33.007	32.342	32.739	30.727	3,557,328
2023-05-05	33.294	33.294	32.037	32.545	30.545	5,196,733
2023-05-04	33.913	34.329	32.693	33.118	31.083	7,364,480
2023-04-28	33.405	34.421	33.294	34.135	32.037	6,766,050
2023-04-27	35.752	35.816	35.133	35.511	33.329	3,014,630
2023-04-26	34.504	36.343	34.190	35.613	33.424	5,888,135
2023-04-25	36.232	36.472	33.746	34.347	32.236	7,225,106
2023-04-24	36.759	36.787	35.548	36.223	33.997	4,387,141

← NewerPage 14 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.