Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	28.479	28.720	27.722	28.045	25.778	6,462,893
2022-04-27	26.604	28.867	26.215	28.775	26.449	7,542,889
2022-04-26	26.881	28.017	26.419	27.029	24.843	7,397,018
2022-04-25	28.923	29.006	26.696	26.705	24.546	8,867,315
2022-04-22	29.976	30.189	29.311	29.662	27.264	3,493,136
2022-04-21	31.233	31.510	30.106	30.281	27.833	4,588,274
2022-04-20	31.787	32.028	31.418	31.483	28.937	3,573,028
2022-04-19	32.166	32.850	31.603	31.871	29.294	4,460,861
2022-04-18	32.342	32.342	31.603	32.342	29.727	4,090,324
2022-04-15	31.714	32.444	31.436	32.444	29.821	4,816,949
2022-04-14	31.945	32.434	31.787	32.009	29.421	4,005,821
2022-04-13	31.418	32.517	31.279	31.787	29.218	5,294,841
2022-04-12	30.448	31.806	30.401	31.732	29.167	5,204,889
2022-04-11	31.917	32.000	30.309	30.762	28.275	7,290,848
2022-04-08	32.342	32.462	31.418	32.240	29.634	6,497,333
2022-04-07	33.247	33.377	32.379	32.407	29.787	6,319,492
2022-04-06	33.922	34.005	33.174	33.525	30.814	5,048,299
2022-04-01	33.636	34.329	33.321	34.107	31.349	4,331,970
2022-03-31	34.440	34.726	33.802	33.922	31.180	5,662,581
2022-03-30	34.172	35.160	34.172	34.818	32.003	8,512,596
2022-03-29	34.144	34.634	33.608	33.645	30.925	3,824,210
2022-03-28	34.578	34.578	33.654	33.959	31.214	5,333,177
2022-03-25	35.465	35.668	34.652	34.763	31.952	3,859,272
2022-03-24	35.484	35.558	34.846	35.401	32.538	4,183,857
2022-03-23	35.696	35.909	35.179	35.567	32.691	5,778,839
2022-03-22	36.343	36.343	35.391	35.558	32.683	7,058,797
2022-03-21	36.001	37.387	35.604	36.214	33.286	11,615,362
2022-03-18	34.975	36.020	34.652	35.964	33.057	6,767,860
2022-03-17	35.253	35.946	35.049	35.160	32.318	10,625,360
2022-03-16	33.257	35.077	32.203	34.550	31.757	10,406,195
2022-03-15	34.005	34.486	32.527	32.573	29.939	7,028,457
2022-03-14	34.994	34.994	34.144	34.144	31.383	6,036,234
2022-03-11	34.929	35.622	34.255	35.474	32.606	7,772,857
2022-03-10	35.123	35.927	34.763	35.604	32.725	10,026,148
2022-03-09	34.828	35.253	32.748	34.356	31.579	9,973,441
2022-03-08	35.872	36.398	34.356	35.022	32.190	7,352,724
2022-03-07	36.814	36.814	35.650	35.872	32.972	6,658,657
2022-03-04	37.055	37.683	36.685	36.814	33.838	7,705,516
2022-03-03	39.032	39.161	37.378	37.517	34.483	12,720,352
2022-03-02	39.688	39.688	38.376	38.967	35.817	9,224,299
2022-03-01	41.102	41.167	39.614	40.122	36.879	8,635,053
2022-02-28	40.372	41.000	39.429	40.797	37.499	7,565,469
2022-02-25	40.252	41.555	40.104	40.372	37.108	10,174,977
2022-02-24	41.499	42.192	39.272	39.854	36.632	13,873,111
2022-02-23	40.307	42.211	40.104	41.952	38.560	11,734,770
2022-02-22	40.732	41.010	39.309	40.316	37.057	6,839,777
2022-02-21	40.797	41.093	39.753	40.575	37.295	9,862,151
2022-02-18	41.601	41.656	40.298	41.028	37.711	10,273,379
2022-02-17	41.120	42.830	40.852	42.137	38.730	14,853,953
2022-02-16	40.520	42.183	40.520	41.388	38.042	12,015,577
2022-02-15	39.476	40.815	39.087	40.464	37.193	9,285,078
2022-02-14	40.206	41.111	39.032	39.319	36.140	9,892,909
2022-02-11	40.751	41.887	40.335	40.400	37.133	9,464,070
2022-02-10	42.848	43.033	40.788	41.296	37.957	11,450,133
2022-02-09	42.599	43.107	41.398	43.089	39.605	9,831,185
2022-02-08	44.447	44.558	41.545	42.516	39.078	11,971,878
2022-02-07	45.722	46.517	44.355	44.983	41.346	7,537,806
2022-01-28	47.312	47.857	42.774	44.549	40.947	12,573,121
2022-01-27	49.871	49.899	47.108	47.385	43.555	8,816,093
2022-01-26	48.531	50.453	48.513	49.788	45.763	9,834,370

← NewerPage 19 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.