Shenzhen Desay Battery Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	50.629	52.070	48.051	48.125	44.234	11,084,094
2022-01-24	47.681	52.754	46.868	50.869	46.757	16,026,083
2022-01-21	49.271	50.352	47.607	48.365	44.455	8,998,825
2022-01-20	47.210	48.855	46.803	48.051	44.166	8,911,120
2022-01-19	51.128	51.331	46.988	47.127	43.317	14,549,306
2022-01-18	51.193	52.976	50.204	51.498	47.334	11,242,905
2022-01-17	47.617	52.274	47.404	51.895	47.699	16,791,850
2022-01-14	46.203	48.679	46.166	48.162	44.268	11,063,142
2022-01-13	48.420	48.753	46.203	46.868	43.079	9,687,466
2022-01-12	47.293	49.197	46.997	48.513	44.591	12,639,437
2022-01-11	46.850	48.929	46.674	46.905	43.113	11,594,194
2022-01-10	46.452	47.376	45.306	47.034	43.232	11,822,482
2022-01-07	48.337	49.095	46.166	46.203	42.467	15,869,685
2022-01-06	48.402	49.797	46.415	48.836	44.888	17,116,659
2022-01-05	51.756	52.228	47.265	47.995	44.115	22,279,555
2022-01-04	54.334	54.796	51.599	52.514	48.268	11,867,620
2021-12-31	54.353	54.963	53.133	53.891	49.534	8,721,676
2021-12-30	53.863	55.434	53.115	53.734	49.390	11,774,855
2021-12-29	56.173	56.247	53.299	54.279	49.891	13,844,758
2021-12-28	56.377	56.691	53.835	56.164	51.623	18,363,512
2021-12-27	57.208	58.908	55.785	56.367	51.810	15,130,680
2021-12-24	58.456	59.149	56.848	57.753	53.084	25,131,307
2021-12-23	53.992	60.424	53.179	57.984	53.297	43,395,889
2021-12-22	50.102	55.111	50.047	55.111	50.655	37,525,779
2021-12-21	49.594	51.322	48.060	50.102	46.052	23,562,740
2021-12-20	53.540	54.870	49.465	49.807	45.780	41,412,871
2021-12-17	51.719	52.505	50.638	52.505	48.260	13,854,422
2021-12-16	43.421	47.727	42.516	47.727	43.869	37,035,331
2021-12-15	42.691	44.216	42.691	43.384	39.877	11,073,802
2021-12-14	44.013	44.216	42.784	42.848	39.384	11,546,069
2021-12-13	44.891	45.325	43.495	44.355	40.769	13,010,855
2021-12-10	44.955	46.055	44.364	45.112	41.465	12,489,998
2021-12-09	43.883	46.064	43.708	45.260	41.601	22,926,413
2021-12-08	41.462	44.641	41.287	44.244	40.667	21,450,068
2021-12-07	43.966	44.161	40.668	41.065	37.745	21,121,040
2021-12-06	42.830	44.521	42.257	44.401	40.811	20,405,236
2021-12-03	43.994	44.955	43.449	43.477	39.962	14,197,010
2021-12-02	43.569	44.909	42.701	44.124	40.556	15,369,768
2021-12-01	45.741	45.741	43.440	44.151	40.582	15,695,030
2021-11-30	45.694	46.702	44.641	45.445	41.771	18,487,056
2021-11-29	42.978	46.443	42.876	46.203	42.467	27,673,542
2021-11-26	42.349	44.715	42.239	44.308	40.726	23,054,673
2021-11-25	42.257	43.153	41.684	42.802	39.342	15,730,050
2021-11-24	43.671	44.992	42.303	42.451	39.019	25,330,323
2021-11-23	45.584	45.584	43.246	44.216	40.641	29,826,905
2021-11-22	42.248	45.094	41.305	45.094	41.448	41,098,629
2021-11-19	41.730	44.336	40.705	40.991	37.677	34,438,857
2021-11-18	40.095	42.211	39.143	41.749	38.373	33,456,556
2021-11-17	39.189	40.511	38.625	40.085	36.845	23,796,677
2021-11-16	40.196	40.270	38.681	39.143	35.978	21,389,434
2021-11-15	39.180	42.229	38.099	40.326	37.066	50,627,680
2021-11-12	35.114	38.718	34.698	38.718	35.588	35,962,459
2021-11-11	35.142	35.687	35.068	35.197	32.352	13,988,819
2021-11-10	36.297	36.297	34.652	35.354	32.496	19,630,800
2021-11-09	37.082	37.775	35.992	36.306	33.371	24,293,575
2021-11-08	36.768	37.720	36.131	37.286	34.271	20,648,891
2021-11-05	37.895	37.895	36.593	36.833	33.855	26,633,157
2021-11-04	39.300	39.448	37.729	38.219	35.129	23,005,260
2021-11-03	39.411	40.714	38.274	39.189	36.021	24,093,423
2021-11-02	41.582	41.758	39.642	40.076	36.836	26,553,997

← NewerPage 20 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.