Guangdong Deerma Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.450	10.770	10.250	10.700	10.246	3,492,936
2024-01-23	10.210	10.440	10.090	10.420	9.978	2,389,792
2024-01-22	10.800	10.970	10.170	10.300	9.863	3,474,510
2024-01-19	11.300	11.440	11.130	11.130	10.658	1,618,038
2024-01-18	11.610	11.610	10.990	11.350	10.868	3,199,451
2024-01-17	11.860	11.910	11.600	11.610	11.117	1,501,129
2024-01-16	12.130	12.130	11.760	11.880	11.376	3,304,490
2024-01-15	12.210	12.210	12.210	12.210	11.692	0
2024-01-12	12.270	12.430	12.190	12.210	11.692	3,117,303
2024-01-11	12.080	12.320	11.930	12.290	11.768	3,214,898
2024-01-10	12.250	12.290	12.020	12.100	11.587	2,610,968
2024-01-09	11.940	12.240	11.910	12.230	11.711	2,740,568
2024-01-08	12.160	12.240	11.880	11.880	11.376	2,377,535
2024-01-05	12.190	12.400	12.150	12.210	11.692	4,149,419
2024-01-04	12.210	12.330	12.150	12.220	11.701	2,033,178
2024-01-03	12.210	12.270	12.030	12.210	11.692	2,014,066
2024-01-02	12.220	12.280	12.160	12.200	11.682	1,192,343
2023-12-29	12.140	12.340	12.050	12.220	11.701	2,368,851
2023-12-28	11.850	12.340	11.820	12.150	11.634	3,190,742
2023-12-27	11.680	11.980	11.550	11.900	11.395	2,206,355
2023-12-26	11.960	11.960	11.660	11.660	11.165	1,651,045
2023-12-25	12.150	12.230	11.820	11.910	11.405	2,179,213
2023-12-22	12.240	12.430	12.120	12.140	11.625	2,188,918
2023-12-21	12.100	12.330	11.880	12.260	11.740	2,889,962
2023-12-20	12.180	12.440	12.120	12.120	11.606	2,460,991
2023-12-19	12.080	12.200	11.880	12.200	11.682	1,991,006
2023-12-18	12.180	12.270	12.030	12.060	11.548	1,053,204
2023-12-15	12.330	12.390	12.170	12.210	11.692	1,294,567
2023-12-14	12.380	12.490	12.310	12.320	11.797	1,157,043
2023-12-13	12.410	12.520	12.320	12.390	11.864	1,420,840
2023-12-12	12.380	12.490	12.340	12.470	11.941	1,509,838
2023-12-11	12.230	12.430	12.100	12.410	11.883	2,449,674
2023-12-08	12.500	12.630	12.310	12.350	11.826	2,992,680
2023-12-07	12.230	12.650	12.110	12.540	12.008	4,951,589
2023-12-06	12.050	12.250	12.040	12.200	11.682	1,330,892
2023-12-05	12.360	12.360	12.070	12.080	11.567	2,387,382
2023-12-04	12.470	12.530	12.370	12.370	11.845	1,870,177
2023-12-01	12.480	12.560	12.300	12.480	11.950	1,422,682
2023-11-30	12.520	12.600	12.340	12.430	11.903	1,793,356
2023-11-29	12.660	12.740	12.500	12.560	12.027	2,224,643
2023-11-28	12.270	12.700	12.220	12.680	12.142	4,256,434
2023-11-27	12.500	12.510	12.160	12.300	11.778	6,095,345
2023-11-24	12.840	12.900	12.570	12.640	12.104	2,273,292
2023-11-23	12.740	12.850	12.710	12.820	12.276	1,273,539
2023-11-22	12.930	12.930	12.730	12.730	12.190	2,302,542
2023-11-21	12.930	13.070	12.890	12.950	12.400	2,769,450
2023-11-20	12.890	12.960	12.760	12.960	12.410	2,313,697
2023-11-17	12.850	12.900	12.770	12.870	12.324	1,559,800
2023-11-16	12.910	13.010	12.820	12.850	12.305	1,864,600
2023-11-15	13.120	13.120	12.880	12.970	12.420	2,547,669
2023-11-14	12.800	12.950	12.750	12.900	12.353	2,345,814
2023-11-13	12.710	12.820	12.690	12.810	12.266	1,548,630
2023-11-10	12.720	12.780	12.630	12.690	12.152	1,303,809
2023-11-09	12.800	12.940	12.690	12.740	12.199	1,907,400
2023-11-08	12.780	12.880	12.680	12.860	12.314	2,658,088
2023-11-07	12.790	12.840	12.650	12.780	12.238	2,021,490
2023-11-06	12.630	12.840	12.630	12.830	12.286	2,788,041
2023-11-03	12.480	12.670	12.410	12.610	12.075	2,893,019
2023-11-02	12.630	12.740	12.360	12.360	11.836	3,175,504
2023-11-01	12.490	12.900	12.450	12.720	12.180	3,667,658

← NewerPage 12 of 14 · 831 trading daysOlder →

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.