Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.870	13.190	12.440	12.500	12.500	18,561,257
2022-08-02	13.000	13.090	12.550	12.700	12.700	20,691,569
2022-08-01	13.010	13.580	12.950	13.240	13.240	19,189,498
2022-07-29	13.300	13.360	13.010	13.150	13.150	18,447,384
2022-07-28	12.790	13.360	12.640	13.160	13.160	25,814,812
2022-07-27	12.290	12.820	12.250	12.680	12.680	16,984,874
2022-07-26	12.540	12.700	12.200	12.440	12.440	19,546,924
2022-07-25	12.580	13.110	12.380	12.710	12.710	29,168,884
2022-07-22	12.900	13.050	12.110	12.300	12.300	40,311,490
2022-07-21	11.770	12.900	11.630	12.900	12.900	35,548,271
2022-07-20	11.650	11.800	11.600	11.730	11.730	7,307,813
2022-07-19	11.410	11.740	11.370	11.570	11.570	11,465,764
2022-07-18	11.520	11.690	11.260	11.410	11.410	12,960,914
2022-07-15	11.030	11.680	10.900	11.510	11.510	20,937,469
2022-07-14	11.260	11.650	11.220	11.410	11.410	14,770,058
2022-07-13	11.100	11.530	10.880	11.310	11.310	22,746,548
2022-07-12	12.340	12.430	11.160	11.160	11.160	29,814,682
2022-07-11	12.550	12.790	12.300	12.400	12.400	8,737,968
2022-07-08	12.890	13.200	12.750	12.790	12.790	8,515,501
2022-07-07	12.800	13.240	12.600	12.920	12.920	8,803,755
2022-07-06	12.700	13.160	12.500	12.930	12.930	8,952,762
2022-07-05	13.330	13.410	12.680	12.860	12.860	19,128,997
2022-07-04	12.460	13.500	12.170	13.410	13.410	23,027,152
2022-07-01	12.440	12.780	12.300	12.460	12.460	6,781,067
2022-06-30	12.550	12.700	12.240	12.440	12.440	12,121,749
2022-06-29	13.440	13.440	12.600	12.800	12.800	19,617,621
2022-06-28	12.660	12.980	12.500	12.780	12.780	15,805,385
2022-06-27	12.300	12.920	12.140	12.750	12.750	18,112,033
2022-06-24	12.510	12.660	12.130	12.150	12.150	13,466,509
2022-06-23	11.720	12.280	11.600	12.250	12.250	16,435,429
2022-06-22	11.500	12.120	11.220	11.710	11.710	11,565,265
2022-06-21	11.550	11.560	11.280	11.410	11.410	4,418,967
2022-06-20	11.490	11.640	11.410	11.460	11.460	6,129,609
2022-06-17	11.320	11.440	11.190	11.390	11.390	4,857,699
2022-06-16	11.310	11.490	11.260	11.320	11.320	4,163,125
2022-06-15	11.560	11.730	11.340	11.340	11.340	7,347,638
2022-06-14	11.280	11.400	11.030	11.370	11.370	6,561,546
2022-06-13	10.960	11.650	10.910	11.400	11.400	9,662,843
2022-06-10	10.720	11.070	10.660	11.020	11.020	3,880,900
2022-06-09	11.160	11.190	10.700	10.780	10.780	7,152,300
2022-06-08	11.430	11.660	10.990	11.250	11.250	8,183,700
2022-06-07	11.340	11.450	11.030	11.150	11.150	5,928,032
2022-06-06	11.180	11.440	11.170	11.370	11.370	6,938,289
2022-06-02	10.770	11.280	10.600	11.180	11.180	8,423,735
2022-06-01	10.760	10.900	10.530	10.750	10.750	5,913,699
2022-05-31	10.360	10.610	10.220	10.560	10.560	5,278,112
2022-05-30	10.360	10.460	10.160	10.360	10.360	4,914,918
2022-05-27	10.480	10.580	10.250	10.280	10.280	3,729,800
2022-05-26	10.440	10.600	10.100	10.400	10.400	4,655,600
2022-05-25	10.200	10.470	10.180	10.420	10.420	5,290,500
2022-05-24	10.770	10.800	10.250	10.250	10.250	5,500,443
2022-05-23	10.660	10.720	10.480	10.700	10.700	4,569,557
2022-05-20	10.750	10.840	10.390	10.600	10.600	7,543,127
2022-05-19	10.620	10.800	10.550	10.730	10.730	5,697,200
2022-05-18	10.490	10.890	10.350	10.750	10.750	8,649,461
2022-05-17	10.340	10.440	10.130	10.370	10.370	4,655,098
2022-05-16	10.420	10.540	10.200	10.300	10.300	4,785,874
2022-05-13	10.070	10.350	9.960	10.320	10.320	5,640,943
2022-05-12	9.930	10.110	9.860	10.040	10.040	4,548,600
2022-05-11	9.600	10.460	9.600	9.920	9.920	9,460,812

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-12	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.