Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	37.406	37.960	36.777	36.796	34.535	4,756,226
2023-04-20	38.117	38.126	37.221	37.424	35.124	4,156,047
2023-04-19	38.635	38.672	37.914	37.969	35.636	4,417,809
2023-04-18	38.755	39.134	38.625	38.736	36.356	3,490,580
2023-04-17	38.589	38.967	38.367	38.755	36.373	3,323,007
2023-04-14	38.237	39.060	38.173	38.644	36.269	4,850,000
2023-04-13	38.810	38.977	38.237	38.256	35.905	4,373,905
2023-04-12	39.744	40.012	38.746	38.866	36.477	6,875,926
2023-04-11	40.557	40.557	39.550	39.753	37.310	5,763,082
2023-04-10	39.420	40.612	39.365	40.575	38.082	7,860,478
2023-04-07	39.550	39.762	39.060	39.623	37.188	4,848,564
2023-04-06	38.625	39.651	37.960	39.550	37.119	6,133,739
2023-04-04	40.141	40.187	38.533	38.709	36.330	9,313,929
2023-04-03	39.799	40.187	39.328	40.132	37.665	7,487,689
2023-03-31	40.640	40.862	39.993	40.085	37.622	5,445,873
2023-03-30	40.547	40.658	39.817	40.437	37.952	4,688,592
2023-03-29	40.381	40.982	40.113	40.326	37.847	6,525,404
2023-03-28	41.582	41.582	40.381	40.390	37.908	10,006,453
2023-03-27	40.742	42.969	40.742	41.841	39.270	21,764,389
2023-03-24	38.496	40.150	38.311	39.633	37.197	9,299,166
2023-03-23	38.681	38.810	38.136	38.376	36.018	4,298,514
2023-03-22	39.272	39.605	38.727	38.940	36.547	4,924,930
2023-03-21	37.840	39.180	37.618	39.180	36.772	5,648,980
2023-03-20	37.323	38.237	37.221	37.849	35.523	3,860,305
2023-03-17	38.163	38.321	37.701	37.785	35.462	3,003,195
2023-03-16	38.616	38.616	37.886	37.914	35.584	3,435,127
2023-03-15	38.672	39.485	38.625	38.773	36.390	3,237,948
2023-03-14	39.392	39.392	37.969	38.625	36.252	5,587,484
2023-03-13	40.178	40.178	39.365	39.605	37.171	3,900,192
2023-03-10	40.058	40.714	39.762	40.344	37.865	4,000,735
2023-03-09	40.095	40.289	39.790	40.252	37.778	2,779,859
2023-03-08	39.734	40.113	39.485	40.085	37.622	2,292,024
2023-03-07	40.751	40.834	39.827	39.845	37.396	4,742,507
2023-03-06	40.206	40.658	39.513	40.658	38.160	5,649,884
2023-03-03	40.381	40.566	39.651	40.261	37.787	5,111,669
2023-03-02	41.619	41.749	40.169	40.243	37.769	9,016,280
2023-03-01	41.629	41.629	41.139	41.499	38.949	3,825,351
2023-02-28	41.878	41.878	41.194	41.518	38.966	3,633,137
2023-02-27	41.545	42.257	41.416	41.629	39.070	3,919,703
2023-02-24	42.433	42.479	41.268	41.545	38.992	4,751,171
2023-02-23	42.414	42.516	42.091	42.340	39.738	3,994,616
2023-02-22	42.044	42.488	41.952	42.285	39.686	3,286,043
2023-02-21	41.740	42.543	41.545	42.340	39.738	6,251,795
2023-02-20	41.564	41.860	40.732	41.841	39.270	7,613,518
2023-02-17	41.971	42.386	41.518	41.684	39.122	4,895,964
2023-02-16	43.236	43.412	41.379	41.971	39.391	10,125,945
2023-02-15	43.652	44.077	43.163	43.218	40.562	7,986,139
2023-02-14	44.447	44.632	43.541	43.699	41.013	8,870,399
2023-02-13	44.345	44.955	44.170	44.623	41.880	5,922,031
2023-02-10	45.131	45.177	44.244	44.373	41.646	8,827,316
2023-02-09	45.094	45.362	44.364	45.279	42.496	10,060,467
2023-02-08	46.535	46.535	44.604	45.094	42.323	14,701,981
2023-02-07	44.401	48.698	44.244	46.073	43.242	20,781,903
2023-02-06	44.299	44.835	43.948	44.327	41.603	7,969,982
2023-02-03	46.471	46.535	44.050	44.937	42.175	20,908,790
2023-02-02	45.186	47.709	45.186	47.108	44.213	18,448,464
2023-02-01	43.966	45.925	43.837	45.445	42.652	14,769,218
2023-01-31	43.394	44.114	43.107	43.939	41.238	8,597,786
2023-01-30	43.966	44.345	43.135	43.163	40.510	10,929,914
2023-01-20	42.691	43.218	42.506	43.061	40.415	6,012,929

← NewerPage 15 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.