Shenzhen Deren Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.800 | 5.860 | 5.620 | 5.630 | 5.630 | 8,409,500 |
| 2026-10-21 | 5.860 | 5.890 | 5.780 | 5.820 | 5.820 | 6,064,200 |
| 2026-10-20 | 5.860 | 5.940 | 5.810 | 5.860 | 5.860 | 5,310,700 |
| 2026-10-19 | 5.900 | 6.010 | 5.690 | 5.850 | 5.850 | 9,591,800 |
| 2026-10-16 | 6.030 | 6.080 | 5.910 | 5.960 | 5.960 | 7,519,000 |
| 2026-10-15 | 5.890 | 6.000 | 5.850 | 5.920 | 5.920 | 6,953,000 |
| 2026-10-14 | 6.130 | 6.230 | 6.030 | 6.060 | 6.060 | 6,198,900 |
| 2026-10-13 | 6.130 | 6.230 | 5.890 | 6.180 | 6.180 | 10,671,600 |
| 2026-10-12 | 6.300 | 6.320 | 6.170 | 6.220 | 6.220 | 5,953,900 |
| 2026-10-09 | 6.280 | 6.300 | 6.070 | 6.280 | 6.280 | 11,259,500 |
| 2026-10-08 | 6.440 | 6.560 | 6.250 | 6.270 | 6.270 | 10,080,218 |
| 2026-09-30 | 6.610 | 6.610 | 6.400 | 6.430 | 6.430 | 8,362,939 |
| 2026-09-29 | 6.470 | 6.640 | 6.460 | 6.540 | 6.540 | 10,326,400 |
| 2026-09-28 | 6.890 | 6.890 | 6.300 | 6.500 | 6.500 | 23,964,699 |
| 2026-09-24 | 6.860 | 6.990 | 6.830 | 6.880 | 6.880 | 11,949,600 |
| 2026-09-23 | 7.000 | 7.050 | 6.850 | 6.900 | 6.900 | 18,477,400 |
| 2026-09-22 | 7.090 | 7.300 | 6.950 | 6.990 | 6.990 | 27,629,900 |
Page 1 of 1 · 17 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.