Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	40.557	41.619	39.836	40.945	38.429	10,248,463
2022-07-26	39.633	40.492	38.820	40.270	37.795	6,659,071
2022-07-25	40.936	41.102	39.531	39.660	37.223	8,729,374
2022-07-22	41.462	42.118	40.705	41.342	38.801	7,226,148
2022-07-21	42.423	42.876	41.028	41.130	38.602	10,601,156
2022-07-20	42.848	43.061	42.044	42.710	40.085	8,891,562
2022-07-19	43.218	43.431	42.506	42.645	40.024	9,560,534
2022-07-18	42.229	43.662	41.813	43.384	40.718	14,404,390
2022-07-15	43.255	44.253	42.044	42.211	39.617	20,197,153
2022-07-14	39.642	43.865	39.392	43.468	40.796	27,876,106
2022-07-13	39.226	40.335	38.348	39.873	37.423	8,302,253
2022-07-12	40.335	41.213	39.041	39.115	36.711	9,453,143
2022-07-11	43.209	43.338	40.067	40.316	37.839	17,133,736
2022-07-08	44.817	46.092	42.978	43.200	40.545	16,765,813
2022-07-07	42.091	45.279	41.592	44.253	41.533	18,250,479
2022-07-06	42.525	43.320	41.379	41.998	39.417	9,834,357
2022-07-05	43.523	44.198	42.266	43.098	40.449	13,207,911
2022-07-04	40.677	44.336	40.206	43.874	41.178	20,874,430
2022-07-01	41.582	42.081	40.270	41.379	38.836	11,610,503
2022-06-30	41.472	43.893	41.213	41.675	39.114	16,853,135
2022-06-29	40.843	42.608	40.381	41.656	39.096	19,640,280
2022-06-28	41.656	41.656	40.196	41.065	38.541	14,978,632
2022-06-27	41.361	42.627	40.187	41.656	39.096	25,687,521
2022-06-24	37.757	41.194	37.517	41.194	38.663	22,853,709
2022-06-23	36.509	37.609	36.177	37.452	35.150	11,117,490
2022-06-22	36.796	37.886	36.315	36.371	34.136	9,717,167
2022-06-21	37.886	37.895	36.500	37.129	34.847	12,294,717
2022-06-20	36.500	38.099	36.047	38.080	35.740	19,036,387
2022-06-17	34.837	36.851	34.661	36.149	33.927	13,428,017
2022-06-16	35.031	35.742	34.929	35.253	33.086	6,734,627
2022-06-15	35.632	36.315	35.114	35.123	32.965	9,527,779
2022-06-14	35.299	35.650	34.236	35.632	33.442	8,616,715
2022-06-13	35.133	36.223	35.031	36.167	33.945	10,256,717
2022-06-10	33.737	35.826	33.571	35.502	33.320	8,796,613
2022-06-09	35.170	35.170	33.830	34.107	32.011	7,398,921
2022-06-08	35.253	35.789	34.560	35.308	33.138	7,981,793
2022-06-07	35.826	36.352	35.022	35.576	33.390	8,607,978
2022-06-06	35.114	36.269	34.966	35.807	33.607	12,781,193
2022-06-02	35.484	36.315	34.938	35.262	33.095	10,165,136
2022-06-01	34.634	36.149	34.282	35.613	33.424	13,673,480
2022-05-31	33.432	35.336	32.527	34.781	32.644	13,590,140
2022-05-30	32.906	33.395	32.684	33.201	31.161	4,738,165
2022-05-27	33.100	33.746	32.333	32.712	30.701	6,013,365
2022-05-26	33.090	33.340	32.240	33.201	31.161	5,739,625
2022-05-25	33.081	33.497	32.351	33.072	31.039	6,526,254
2022-05-24	34.661	35.336	33.081	33.155	31.118	10,744,365
2022-05-23	34.652	34.985	33.959	34.865	32.722	10,597,733
2022-05-20	33.275	35.086	33.220	34.550	32.427	17,324,937
2022-05-19	32.074	33.053	32.000	33.016	30.987	7,937,794
2022-05-18	33.146	33.155	32.379	32.776	30.762	10,790,492
2022-05-17	32.804	33.830	32.176	33.543	30.831	12,423,833
2022-05-16	33.081	33.405	32.536	32.869	30.211	10,100,189
2022-05-13	34.467	34.892	32.832	33.081	30.407	18,414,018
2022-05-12	33.266	34.929	32.074	34.366	31.587	26,034,449
2022-05-11	29.958	32.490	29.958	32.490	29.863	8,134,802
2022-05-10	28.165	29.533	27.888	29.533	27.145	6,038,993
2022-05-09	28.202	28.877	28.017	28.479	26.177	2,800,182
2022-05-06	28.073	28.516	27.685	28.211	25.931	4,198,385
2022-05-05	28.655	29.052	28.211	28.775	26.449	6,764,271
2022-04-29	28.368	28.978	28.054	28.720	26.398	6,963,973

← NewerPage 18 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.