Guangdong Deerma Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.590	12.650	12.410	12.500	11.970	2,343,952
2023-10-30	12.520	12.720	12.460	12.660	12.123	2,762,357
2023-10-27	12.310	12.840	12.310	12.730	12.190	3,756,787
2023-10-26	12.220	12.460	12.110	12.430	11.903	2,598,069
2023-10-25	12.190	12.380	12.190	12.250	11.730	2,339,773
2023-10-24	11.920	12.200	11.900	12.190	11.673	2,877,084
2023-10-23	12.450	12.450	11.800	11.900	11.395	3,414,962
2023-10-20	12.450	12.630	12.430	12.470	11.941	1,447,200
2023-10-19	12.560	12.750	12.470	12.510	11.979	1,677,830
2023-10-18	12.720	12.790	12.410	12.570	12.037	3,114,846
2023-10-17	12.900	12.980	12.690	12.820	12.276	2,064,514
2023-10-16	13.160	13.180	12.860	12.900	12.353	2,640,030
2023-10-13	13.570	13.580	13.100	13.170	12.611	4,184,464
2023-10-12	13.560	13.640	13.520	13.590	13.013	1,789,083
2023-10-11	13.450	13.640	13.400	13.550	12.975	2,342,889
2023-10-10	13.670	13.730	13.450	13.470	12.898	2,123,000
2023-10-09	13.700	13.760	13.620	13.670	13.090	1,790,795
2023-09-28	13.600	13.690	13.560	13.670	13.090	2,089,075
2023-09-27	13.460	13.670	13.440	13.550	12.975	2,164,000
2023-09-26	13.620	13.660	13.470	13.480	12.908	1,753,345
2023-09-25	13.610	13.740	13.600	13.660	13.080	1,802,991
2023-09-22	13.450	13.710	13.420	13.690	13.109	2,725,604
2023-09-21	13.830	13.870	13.510	13.530	12.956	2,894,671
2023-09-20	13.860	13.930	13.810	13.810	13.224	1,787,452
2023-09-19	14.140	14.160	13.790	13.830	13.243	4,398,405
2023-09-18	14.130	14.240	14.000	14.160	13.559	3,187,511
2023-09-15	14.110	14.180	14.020	14.130	13.530	2,197,282
2023-09-14	14.330	14.330	14.010	14.070	13.473	4,072,927
2023-09-13	14.360	14.430	14.150	14.310	13.703	4,121,383
2023-09-12	14.420	14.470	14.310	14.420	13.808	2,889,815
2023-09-11	14.400	14.500	14.240	14.460	13.846	3,795,785
2023-09-08	14.300	14.470	14.300	14.370	13.760	3,764,767
2023-09-07	14.640	14.680	14.320	14.350	13.741	5,492,700
2023-09-06	14.700	14.800	14.510	14.680	14.057	6,192,047
2023-09-05	14.930	15.040	14.710	14.760	14.134	7,685,752
2023-09-04	14.930	15.380	14.700	15.090	14.450	12,048,493
2023-09-01	14.730	15.170	14.720	14.920	14.287	9,734,299
2023-08-31	14.880	15.140	14.710	14.820	14.191	9,405,188
2023-08-30	14.990	14.990	14.600	14.800	14.172	9,353,729
2023-08-29	14.230	14.890	14.100	14.880	14.249	13,113,696
2023-08-28	14.880	15.010	14.200	14.260	13.655	13,240,137
2023-08-25	14.440	14.770	14.160	14.180	13.578	10,837,954
2023-08-24	14.340	14.340	14.010	14.160	13.559	8,889,712
2023-08-23	14.300	14.880	14.090	14.550	13.933	10,863,747
2023-08-22	14.700	14.920	13.980	14.430	13.818	11,042,565
2023-08-21	15.000	15.150	14.740	14.820	14.191	7,950,366
2023-08-18	14.560	14.980	14.550	14.700	14.076	10,085,911
2023-08-17	14.300	14.740	14.040	14.680	14.057	9,064,802
2023-08-16	14.560	14.800	14.330	14.370	13.760	8,476,879
2023-08-15	14.970	15.280	14.690	14.790	14.162	13,385,620
2023-08-14	14.310	14.690	14.260	14.690	14.067	6,279,535
2023-08-11	14.580	14.640	14.270	14.380	13.770	5,875,276
2023-08-10	14.550	14.770	14.440	14.650	14.028	8,168,114
2023-08-09	14.550	14.550	14.220	14.370	13.760	4,714,751
2023-08-08	14.390	14.610	14.280	14.590	13.971	5,574,766
2023-08-07	14.250	14.530	14.210	14.410	13.799	5,501,111
2023-08-04	14.940	15.060	14.410	14.410	13.799	14,412,226
2023-08-03	14.920	15.050	14.810	14.950	14.316	6,922,094
2023-08-02	15.100	15.320	14.860	15.000	14.363	9,576,180
2023-08-01	15.390	15.680	15.020	15.200	14.555	13,083,827

← NewerPage 13 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.