Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	42.386	42.765	41.961	42.756	40.128	4,602,760
2023-01-18	42.553	43.689	42.340	42.664	40.042	9,070,764
2023-01-17	41.850	42.636	41.684	42.239	39.643	5,001,106
2023-01-16	41.536	42.506	41.010	41.850	39.278	7,949,187
2023-01-13	42.996	43.144	41.776	42.137	39.547	6,840,377
2023-01-12	42.645	43.320	42.506	42.645	40.024	5,925,221
2023-01-11	43.024	43.523	42.405	42.414	39.807	8,756,392
2023-01-10	42.969	43.338	42.516	43.236	40.579	9,412,798
2023-01-09	42.969	43.671	42.414	42.895	40.258	11,381,793
2023-01-06	41.776	42.969	41.675	42.414	39.807	13,838,459
2023-01-05	39.734	43.366	39.263	42.285	39.686	22,044,211
2023-01-04	40.843	40.862	39.152	39.420	36.998	8,754,426
2023-01-03	40.224	40.954	38.681	40.834	38.324	11,019,498
2022-12-30	41.074	41.194	40.122	40.178	37.709	4,403,813
2022-12-29	40.926	41.536	40.603	40.751	38.246	3,823,145
2022-12-28	41.582	41.887	40.427	40.917	38.403	4,933,522
2022-12-27	41.869	42.248	41.120	41.906	39.330	6,070,769
2022-12-26	39.522	42.220	39.476	41.850	39.278	7,308,588
2022-12-23	39.328	40.104	39.161	39.522	37.093	3,047,192
2022-12-22	40.889	41.287	39.605	39.891	37.440	4,415,574
2022-12-21	41.157	41.167	39.781	40.566	38.073	4,404,235
2022-12-20	42.118	42.202	40.825	40.843	38.333	4,649,273
2022-12-19	42.137	43.236	41.971	42.294	39.695	3,786,558
2022-12-16	43.089	43.477	41.906	42.349	39.747	4,751,385
2022-12-15	42.007	43.440	41.619	43.431	40.761	7,550,235
2022-12-14	42.229	42.673	41.823	41.915	39.339	3,949,659
2022-12-13	42.534	43.523	42.229	42.359	39.755	4,788,363
2022-12-12	42.969	43.375	42.202	42.867	40.232	4,589,134
2022-12-09	43.514	43.689	42.969	43.005	40.363	5,961,010
2022-12-08	43.782	44.613	43.458	43.523	40.848	6,857,937
2022-12-07	44.188	45.168	43.883	44.373	41.646	7,984,376
2022-12-06	45.630	45.916	43.994	44.345	41.620	13,115,254
2022-12-05	46.572	46.572	45.426	45.916	43.094	6,977,356
2022-12-02	45.648	47.404	45.491	46.794	43.918	8,781,481
2022-12-01	46.526	47.118	45.658	46.046	43.216	7,464,758
2022-11-30	45.907	46.896	45.085	46.156	43.320	6,507,194
2022-11-29	45.463	46.489	45.426	45.999	43.172	5,504,665
2022-11-28	44.798	46.739	44.632	45.824	43.008	5,804,289
2022-11-25	47.312	47.404	45.436	45.925	43.103	11,092,946
2022-11-24	45.972	48.744	45.399	48.328	45.358	17,469,474
2022-11-23	45.103	46.341	43.320	46.018	43.190	10,822,182
2022-11-22	46.720	46.720	45.279	45.417	42.626	8,144,692
2022-11-21	45.316	47.404	44.974	47.127	44.231	10,795,359
2022-11-18	45.279	46.267	44.632	45.306	42.522	7,824,295
2022-11-17	44.807	45.547	44.456	45.510	42.713	6,961,751
2022-11-16	48.051	48.411	44.817	45.205	42.427	18,017,083
2022-11-15	46.424	48.411	46.203	48.356	45.384	8,752,314
2022-11-14	48.051	48.587	46.064	46.332	43.485	9,887,049
2022-11-11	49.344	49.871	48.051	48.651	45.662	10,385,170
2022-11-10	49.797	50.712	48.097	48.199	45.237	11,944,531
2022-11-09	49.797	51.470	48.790	50.342	47.249	12,236,159
2022-11-08	53.170	53.170	49.899	50.379	47.283	17,443,339
2022-11-07	49.899	55.258	49.548	53.087	49.824	21,795,404
2022-11-04	48.125	52.357	47.127	50.472	47.370	21,964,032
2022-11-03	46.563	48.698	46.369	47.690	44.760	13,518,618
2022-11-02	46.665	48.097	46.018	47.413	44.499	14,920,313
2022-11-01	45.953	47.395	45.112	47.367	44.456	16,414,210
2022-10-31	44.817	46.203	43.440	45.944	43.120	12,130,527
2022-10-28	44.733	48.189	44.632	45.805	42.990	19,599,893
2022-10-27	48.115	49.160	45.473	45.611	42.808	18,332,639

← NewerPage 16 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.