Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.750 | 11.340 | 10.680 | 10.960 | 10.960 | 19,682,845 |
| 2021-11-08 | 10.850 | 11.040 | 10.460 | 10.860 | 10.860 | 25,185,992 |
| 2021-11-05 | 9.870 | 10.870 | 9.820 | 10.870 | 10.870 | 27,438,823 |
| 2021-11-04 | 9.640 | 9.950 | 9.550 | 9.880 | 9.880 | 6,506,021 |
| 2021-11-03 | 9.650 | 9.700 | 9.490 | 9.650 | 9.650 | 3,476,800 |
| 2021-11-02 | 9.730 | 9.780 | 9.440 | 9.690 | 9.690 | 5,257,657 |
| 2021-11-01 | 9.400 | 9.770 | 9.330 | 9.670 | 9.670 | 4,766,969 |
| 2021-10-29 | 9.260 | 9.430 | 9.250 | 9.420 | 9.420 | 3,263,505 |
| 2021-10-28 | 9.540 | 9.570 | 9.300 | 9.310 | 9.310 | 3,949,617 |
| 2021-10-27 | 9.630 | 9.640 | 9.450 | 9.490 | 9.490 | 5,767,772 |
| 2021-10-26 | 9.760 | 9.910 | 9.720 | 9.800 | 9.800 | 6,372,738 |
| 2021-10-25 | 9.710 | 10.150 | 9.500 | 9.970 | 9.970 | 8,920,843 |
| 2021-10-22 | 10.190 | 10.270 | 9.760 | 9.810 | 9.810 | 15,173,385 |
| 2021-10-21 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 4,942,823 |
| 2021-10-20 | 9.010 | 9.270 | 9.010 | 9.210 | 9.210 | 4,996,903 |
| 2021-10-19 | 9.290 | 9.340 | 8.990 | 9.110 | 9.110 | 7,579,759 |
| 2021-10-18 | 9.150 | 9.360 | 9.130 | 9.290 | 9.290 | 4,583,300 |
| 2021-10-15 | 10.000 | 10.000 | 9.320 | 9.320 | 9.320 | 16,319,352 |
| 2021-10-14 | 10.410 | 10.520 | 10.340 | 10.360 | 10.360 | 2,787,212 |
← NewerPage 21 of 21 · 1,219 trading days
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.