Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.950 | 9.960 | 8.880 | 9.200 | 8.904 | 12,611,132 |
| 2024-07-25 | 8.420 | 8.620 | 8.390 | 8.600 | 8.323 | 1,612,151 |
| 2024-07-24 | 8.620 | 8.710 | 8.480 | 8.480 | 8.207 | 2,282,327 |
| 2024-07-23 | 8.800 | 9.040 | 8.650 | 8.680 | 8.400 | 3,070,951 |
| 2024-07-22 | 8.950 | 9.010 | 8.820 | 8.880 | 8.594 | 2,935,000 |
| 2024-07-19 | 8.650 | 8.990 | 8.620 | 8.950 | 8.662 | 3,176,751 |
| 2024-07-18 | 8.700 | 8.750 | 8.510 | 8.700 | 8.420 | 2,446,660 |
| 2024-07-17 | 8.730 | 8.900 | 8.660 | 8.740 | 8.458 | 3,495,042 |
| 2024-07-16 | 8.620 | 9.070 | 8.570 | 8.810 | 8.526 | 4,965,176 |
| 2024-07-15 | 8.760 | 8.790 | 8.560 | 8.660 | 8.381 | 2,047,920 |
| 2024-07-12 | 8.830 | 8.860 | 8.690 | 8.780 | 8.497 | 1,820,210 |
| 2024-07-11 | 8.650 | 8.840 | 8.580 | 8.820 | 8.536 | 3,644,422 |
| 2024-07-10 | 8.580 | 8.750 | 8.440 | 8.440 | 8.168 | 2,329,123 |
| 2024-07-09 | 8.520 | 8.650 | 8.310 | 8.580 | 8.304 | 2,773,583 |
| 2024-07-08 | 8.830 | 8.830 | 8.440 | 8.470 | 8.197 | 2,366,366 |
| 2024-07-05 | 8.660 | 8.840 | 8.520 | 8.840 | 8.555 | 1,872,780 |
| 2024-07-04 | 8.880 | 8.950 | 8.650 | 8.670 | 8.391 | 2,521,860 |
| 2024-07-03 | 8.920 | 8.960 | 8.830 | 8.910 | 8.623 | 2,118,522 |
| 2024-07-02 | 8.970 | 9.060 | 8.880 | 8.930 | 8.642 | 2,319,660 |
| 2024-07-01 | 8.910 | 8.980 | 8.800 | 8.970 | 8.681 | 1,857,200 |
| 2024-06-28 | 8.820 | 9.020 | 8.780 | 8.840 | 8.555 | 2,485,690 |
| 2024-06-27 | 9.060 | 9.110 | 8.870 | 8.880 | 8.594 | 3,747,479 |
| 2024-06-26 | 8.860 | 9.080 | 8.780 | 9.080 | 8.788 | 2,715,316 |
| 2024-06-25 | 8.820 | 8.950 | 8.780 | 8.860 | 8.575 | 2,699,300 |
| 2024-06-24 | 9.120 | 9.150 | 8.770 | 8.800 | 8.517 | 3,403,248 |
| 2024-06-21 | 9.460 | 9.460 | 9.120 | 9.180 | 8.884 | 1,837,451 |
| 2024-06-20 | 9.650 | 9.650 | 9.250 | 9.290 | 8.991 | 3,126,526 |
| 2024-06-19 | 9.710 | 9.760 | 9.570 | 9.610 | 9.300 | 2,426,412 |
| 2024-06-18 | 9.620 | 9.720 | 9.530 | 9.710 | 9.397 | 2,929,432 |
| 2024-06-17 | 9.660 | 9.760 | 9.580 | 9.620 | 9.310 | 2,504,532 |
| 2024-06-14 | 9.620 | 9.840 | 9.560 | 9.750 | 9.436 | 3,137,642 |
| 2024-06-13 | 9.750 | 9.830 | 9.660 | 9.710 | 9.397 | 2,817,382 |
| 2024-06-12 | 9.540 | 9.830 | 9.490 | 9.780 | 9.465 | 2,828,953 |
| 2024-06-11 | 9.490 | 9.590 | 9.280 | 9.520 | 9.213 | 3,114,863 |
| 2024-06-07 | 9.480 | 9.730 | 9.400 | 9.650 | 9.339 | 3,899,488 |
| 2024-06-06 | 9.790 | 9.990 | 9.360 | 9.470 | 9.068 | 3,696,049 |
| 2024-06-05 | 10.040 | 10.070 | 9.810 | 9.810 | 9.394 | 2,426,766 |
| 2024-06-04 | 10.280 | 10.330 | 9.880 | 10.040 | 9.614 | 3,439,682 |
| 2024-06-03 | 10.300 | 10.430 | 10.170 | 10.310 | 9.873 | 3,679,373 |
| 2024-05-31 | 10.190 | 10.330 | 10.180 | 10.290 | 9.853 | 2,729,459 |
| 2024-05-30 | 10.270 | 10.280 | 10.160 | 10.180 | 9.748 | 2,381,500 |
| 2024-05-29 | 10.360 | 10.400 | 10.150 | 10.260 | 9.825 | 3,359,438 |
| 2024-05-28 | 10.640 | 10.640 | 10.330 | 10.360 | 9.920 | 3,986,960 |
| 2024-05-27 | 10.450 | 10.680 | 10.330 | 10.630 | 10.179 | 4,632,757 |
| 2024-05-24 | 10.820 | 10.850 | 10.330 | 10.340 | 9.901 | 7,275,827 |
| 2024-05-23 | 11.260 | 11.300 | 10.700 | 10.850 | 10.390 | 7,510,863 |
| 2024-05-22 | 11.310 | 11.490 | 11.280 | 11.450 | 10.964 | 3,690,302 |
| 2024-05-21 | 11.660 | 11.850 | 11.380 | 11.390 | 10.907 | 6,110,600 |
| 2024-05-20 | 11.600 | 11.860 | 11.470 | 11.780 | 11.280 | 6,199,988 |
| 2024-05-17 | 12.000 | 12.100 | 11.710 | 11.750 | 11.251 | 9,040,910 |
| 2024-05-16 | 11.860 | 12.430 | 11.610 | 12.230 | 11.711 | 13,510,645 |
| 2024-05-15 | 12.130 | 12.620 | 11.980 | 12.080 | 11.567 | 12,726,171 |
| 2024-05-14 | 11.990 | 12.550 | 11.810 | 12.360 | 11.836 | 15,701,794 |
| 2024-05-13 | 11.470 | 12.440 | 11.220 | 12.190 | 11.673 | 16,020,508 |
| 2024-05-10 | 11.320 | 11.740 | 11.150 | 11.680 | 11.184 | 9,493,417 |
| 2024-05-09 | 11.220 | 11.470 | 11.220 | 11.340 | 10.859 | 4,652,133 |
| 2024-05-08 | 11.600 | 11.730 | 11.280 | 11.330 | 10.849 | 6,392,223 |
| 2024-05-07 | 11.810 | 11.870 | 11.500 | 11.600 | 11.108 | 10,268,521 |
| 2024-05-06 | 11.580 | 12.090 | 11.350 | 11.990 | 11.481 | 14,839,597 |
| 2024-04-30 | 11.200 | 11.860 | 11.100 | 11.550 | 11.060 | 15,114,679 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1500 CNY |
| 2025-06-11 | 0.1500 CNY |
| 2024-06-07 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.