Guangdong Deerma Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.510	15.680	15.300	15.580	14.919	18,148,242
2023-07-28	14.810	16.650	14.780	15.740	15.072	26,926,521
2023-07-27	15.210	15.380	14.680	14.760	14.134	11,177,875
2023-07-26	15.020	15.600	15.020	15.290	14.641	14,562,728
2023-07-25	14.580	15.680	14.500	15.280	14.632	17,894,822
2023-07-24	14.480	14.800	14.410	14.450	13.837	6,652,900
2023-07-21	15.030	15.100	14.480	14.600	13.980	9,988,617
2023-07-20	15.180	15.270	14.800	15.000	14.363	11,487,820
2023-07-19	14.940	15.360	14.550	15.300	14.651	14,829,245
2023-07-18	14.850	15.270	14.830	14.930	14.296	7,975,461
2023-07-17	14.890	15.320	14.760	15.010	14.373	11,730,793
2023-07-14	14.500	15.440	14.440	15.050	14.411	21,367,226
2023-07-13	14.450	14.820	14.360	14.620	14.000	13,904,503
2023-07-12	14.190	14.550	14.120	14.390	13.779	12,986,571
2023-07-11	14.080	14.220	14.060	14.130	13.530	3,661,543
2023-07-10	14.190	14.250	14.050	14.110	13.511	4,732,446
2023-07-07	14.070	14.260	13.950	14.260	13.655	6,366,168
2023-07-06	14.170	14.310	14.070	14.110	13.511	5,290,317
2023-07-05	14.440	14.460	14.170	14.180	13.578	7,305,579
2023-07-04	14.490	14.600	14.400	14.510	13.894	7,898,472
2023-07-03	14.230	14.780	14.230	14.640	14.019	13,764,876
2023-06-30	14.500	14.600	14.270	14.290	13.684	9,853,845
2023-06-29	14.140	14.450	13.880	14.340	13.732	10,935,372
2023-06-28	14.260	14.580	14.160	14.260	13.655	11,048,068
2023-06-27	13.980	14.120	13.890	14.080	13.483	5,060,703
2023-06-26	13.940	14.200	13.810	13.940	13.348	5,691,931
2023-06-21	14.200	14.500	14.000	14.020	13.425	8,709,025
2023-06-20	14.150	14.550	14.030	14.350	13.741	11,415,920
2023-06-19	14.180	14.220	13.980	14.060	13.463	8,963,761
2023-06-16	14.380	14.560	14.240	14.270	13.664	10,442,067
2023-06-15	14.370	14.680	14.160	14.400	13.789	14,816,249
2023-06-14	14.110	15.000	14.070	14.440	13.827	21,092,063
2023-06-13	13.880	13.970	13.770	13.920	13.329	5,682,105
2023-06-12	13.820	14.060	13.670	13.930	13.339	7,794,382
2023-06-09	13.740	13.950	13.740	13.860	13.272	6,277,922
2023-06-08	14.050	14.240	13.780	13.790	13.205	12,294,173
2023-06-07	14.310	14.550	14.130	14.170	13.569	12,174,942
2023-06-06	14.170	14.780	14.080	14.410	13.799	17,614,019
2023-06-05	14.370	14.420	14.150	14.240	13.636	8,355,884
2023-06-02	14.070	14.490	13.960	14.370	13.760	13,398,204
2023-06-01	14.050	14.330	13.980	14.110	13.511	9,392,601
2023-05-31	14.170	14.440	13.910	14.200	13.597	12,894,432
2023-05-30	14.330	14.420	14.060	14.170	13.569	11,278,678
2023-05-29	14.290	14.490	14.000	14.490	13.875	15,706,469
2023-05-26	14.610	14.700	14.140	14.210	13.607	21,415,091
2023-05-25	15.210	15.560	14.600	14.890	14.258	31,579,350
2023-05-24	14.960	15.880	14.650	15.720	15.053	38,522,102
2023-05-23	14.200	15.660	13.900	15.010	14.373	36,266,000
2023-05-22	14.180	14.550	14.060	14.150	13.550	20,100,165
2023-05-19	13.820	14.940	13.510	14.670	14.047	33,919,054
2023-05-18	14.810	16.080	14.210	14.340	13.732	43,944,815

← NewerPage 14 of 14 · 831 trading days

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.