Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	48.115	49.160	45.473	45.611	42.808	18,332,639
2022-10-26	47.136	49.344	46.212	48.522	45.540	16,889,810
2022-10-25	47.958	49.003	46.619	47.302	44.395	15,263,334
2022-10-24	47.524	49.677	45.815	49.003	45.991	20,197,022
2022-10-21	44.743	50.176	44.355	47.524	44.603	25,437,220
2022-10-20	45.999	46.729	44.031	45.676	42.869	29,050,140
2022-10-19	45.676	48.402	45.408	48.402	45.427	32,776,411
2022-10-18	40.233	44.003	40.233	44.003	41.299	17,749,696
2022-10-17	39.753	40.723	39.189	40.002	37.544	7,619,660
2022-10-14	39.503	41.277	38.496	40.390	37.908	12,877,703
2022-10-13	38.025	40.936	37.794	38.912	36.521	12,796,993
2022-10-12	37.313	38.533	36.112	38.478	36.113	9,114,908
2022-10-11	37.193	37.785	36.602	37.350	35.055	6,018,162
2022-10-10	38.515	38.921	36.796	36.962	34.691	7,573,544
2022-09-30	40.215	40.289	38.422	38.431	36.070	8,688,557
2022-09-29	40.474	41.287	39.781	40.215	37.743	6,990,720
2022-09-28	41.684	41.850	40.150	40.843	38.333	9,388,470
2022-09-27	42.506	42.858	40.852	42.054	39.469	10,637,701
2022-09-26	41.111	43.320	40.677	42.433	39.825	12,915,796
2022-09-23	41.666	42.109	40.224	41.065	38.541	9,648,490
2022-09-22	40.658	42.876	40.243	41.638	39.079	12,301,383
2022-09-21	41.582	41.776	40.474	41.213	38.680	12,676,600
2022-09-20	42.146	43.615	41.721	41.897	39.322	12,683,580
2022-09-19	42.506	43.227	41.472	41.860	39.287	7,938,561
2022-09-16	42.978	44.234	42.248	42.645	40.024	8,607,358
2022-09-15	48.975	48.975	43.791	43.791	41.100	16,762,198
2022-09-14	48.263	49.502	47.958	48.651	45.662	8,726,499
2022-09-13	50.555	50.823	47.774	48.753	45.757	10,669,538
2022-09-09	51.756	51.876	49.742	50.241	47.153	8,346,359
2022-09-08	52.727	53.309	51.091	51.359	48.203	10,335,872
2022-09-07	51.239	53.410	50.851	52.874	49.625	13,383,615
2022-09-06	51.267	52.680	49.483	52.163	48.957	16,114,324
2022-09-05	48.725	52.930	48.051	50.999	47.864	17,490,966
2022-09-02	47.136	49.890	46.646	48.716	45.722	14,702,814
2022-09-01	47.321	47.617	46.110	46.397	43.545	8,843,349
2022-08-31	50.823	51.747	46.859	47.016	44.126	17,027,876
2022-08-30	51.267	52.098	48.975	50.814	47.691	9,552,725
2022-08-29	50.241	53.031	48.051	51.516	48.350	19,847,444
2022-08-26	54.122	54.150	50.111	50.287	47.197	20,117,720
2022-08-25	55.332	56.552	52.754	53.595	50.301	22,755,816
2022-08-24	58.215	58.215	53.604	54.140	50.813	30,377,045
2022-08-23	53.373	58.354	53.226	58.354	54.768	35,479,067
2022-08-22	51.701	53.928	51.054	53.050	49.790	18,600,123
2022-08-19	51.747	53.919	51.202	51.747	48.567	25,518,806
2022-08-18	48.901	52.680	48.374	51.470	48.307	38,598,892
2022-08-17	44.447	48.319	44.447	48.319	45.349	29,165,417
2022-08-16	43.689	45.159	43.246	43.930	41.230	17,027,378
2022-08-15	41.120	43.957	40.982	43.412	40.744	17,296,248
2022-08-12	42.396	43.098	41.213	41.333	38.793	13,134,095
2022-08-11	39.457	42.969	39.171	42.396	39.790	20,360,921
2022-08-10	40.427	40.474	39.263	39.429	37.006	6,030,941
2022-08-09	39.734	41.065	39.457	40.289	37.813	6,793,509
2022-08-08	39.087	39.928	38.699	39.790	37.344	5,669,885
2022-08-05	38.727	40.012	37.988	39.799	37.353	10,043,834
2022-08-04	41.185	41.453	37.738	38.709	36.330	14,645,761
2022-08-03	40.289	41.998	40.243	40.779	38.272	13,869,442
2022-08-02	40.658	40.963	39.226	40.049	37.587	10,021,242
2022-08-01	40.381	41.767	39.734	41.444	38.897	10,441,951
2022-07-29	41.573	41.878	40.575	40.695	38.194	7,371,384
2022-07-28	41.841	43.079	40.344	41.767	39.200	13,422,390

← NewerPage 17 of 21 · 1,213 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.