Shenzhen Deren Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.000	13.090	12.630	12.840	12.840	9,713,566
2022-02-07	12.920	13.600	12.870	13.050	13.050	8,685,794
2022-01-28	12.770	13.350	12.700	13.080	13.080	8,595,000
2022-01-27	13.260	13.260	12.650	12.690	12.690	12,457,492
2022-01-26	13.330	13.620	13.100	13.220	13.220	11,229,300
2022-01-25	13.950	14.260	13.520	13.520	13.520	10,709,983
2022-01-24	13.510	14.040	13.290	13.700	13.700	9,406,349
2022-01-21	14.300	14.320	13.400	13.510	13.510	19,972,577
2022-01-20	14.670	14.870	14.110	14.300	14.300	11,976,022
2022-01-19	14.570	14.780	14.310	14.710	14.710	9,095,064
2022-01-18	15.140	15.200	14.310	14.460	14.460	20,530,132
2022-01-17	14.800	15.270	14.630	15.090	15.090	14,488,837
2022-01-14	14.600	14.960	14.600	14.670	14.670	10,054,740
2022-01-13	15.200	15.250	14.630	14.630	14.630	11,141,500
2022-01-12	14.510	15.290	14.500	15.060	15.060	19,683,126
2022-01-11	14.890	15.650	14.340	14.520	14.520	28,611,612
2022-01-10	13.980	14.780	13.940	14.330	14.330	11,379,715
2022-01-07	14.360	14.740	14.010	14.030	14.030	9,794,408
2022-01-06	14.010	14.600	14.000	14.380	14.380	12,078,413
2022-01-05	14.600	14.640	13.880	14.100	14.100	17,759,500
2022-01-04	14.590	14.840	14.380	14.670	14.670	9,328,796
2021-12-31	14.890	14.900	14.200	14.610	14.610	13,463,466
2021-12-30	14.800	15.110	14.680	14.770	14.770	10,768,516
2021-12-29	14.960	15.320	14.730	14.800	14.800	11,528,613
2021-12-28	15.030	15.190	14.740	15.000	15.000	10,658,376
2021-12-27	14.400	15.230	14.350	14.880	14.880	16,661,232
2021-12-24	15.050	15.320	14.450	14.500	14.500	19,915,027
2021-12-23	15.360	15.390	14.900	15.080	15.080	27,130,108
2021-12-22	15.750	16.140	15.460	15.690	15.690	15,585,388
2021-12-21	15.700	15.850	15.450	15.550	15.550	14,515,359
2021-12-20	16.000	16.110	15.590	15.650	15.650	18,046,564
2021-12-17	16.110	16.820	15.900	16.000	16.000	26,435,888
2021-12-16	16.320	16.450	15.620	16.450	16.450	33,468,634
2021-12-15	15.850	16.990	15.850	16.360	16.360	55,854,888
2021-12-14	14.440	15.900	14.320	15.900	15.900	46,333,085
2021-12-13	14.830	14.850	14.140	14.450	14.450	25,570,208
2021-12-10	14.690	15.140	14.530	14.900	14.900	22,947,253
2021-12-09	14.670	15.350	14.500	15.000	15.000	33,440,351
2021-12-08	14.180	14.900	13.910	14.700	14.700	34,221,677
2021-12-07	14.340	15.170	14.090	14.520	14.520	47,624,613
2021-12-06	15.200	15.770	14.870	14.990	14.990	71,104,012
2021-12-03	14.230	15.300	14.200	14.950	14.950	77,974,265
2021-12-02	14.260	15.050	13.600	13.910	13.910	45,493,340
2021-12-01	14.090	14.360	13.700	13.880	13.880	24,897,496
2021-11-30	13.370	14.580	13.090	14.090	14.090	43,180,300
2021-11-29	12.510	13.690	12.510	13.290	13.290	27,643,789
2021-11-26	12.850	13.170	12.720	12.820	12.820	14,687,090
2021-11-25	12.900	13.070	12.550	12.800	12.800	15,302,951
2021-11-24	12.800	13.360	12.700	12.870	12.870	22,924,483
2021-11-23	13.290	13.420	12.850	12.880	12.880	28,462,932
2021-11-22	12.970	13.500	12.500	13.170	13.170	43,746,536
2021-11-19	11.880	12.450	11.730	12.340	12.340	23,782,367
2021-11-18	12.010	12.070	11.600	11.730	11.730	16,919,903
2021-11-17	11.600	12.550	11.600	12.150	12.150	31,194,512
2021-11-16	11.920	12.400	11.700	11.760	11.760	25,139,308
2021-11-15	12.180	12.500	11.710	11.970	11.970	29,393,144
2021-11-12	11.420	12.100	11.250	11.930	11.930	32,736,695
2021-11-11	11.120	11.880	11.110	11.440	11.440	22,253,149
2021-11-10	11.000	11.380	10.900	11.110	11.110	17,552,506
2021-11-09	10.750	11.340	10.680	10.960	10.960	19,682,845

← NewerPage 20 of 21 · 1,212 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.