Guangdong Deerma Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.940 | 12.000 | 11.380 | 11.520 | 11.149 | 19,519,198 |
| 2024-10-29 | 12.700 | 12.950 | 11.780 | 11.820 | 11.439 | 35,685,273 |
| 2024-10-28 | 11.560 | 12.380 | 11.250 | 12.210 | 11.817 | 32,259,467 |
| 2024-10-25 | 10.900 | 11.970 | 10.730 | 11.680 | 11.304 | 28,333,784 |
| 2024-10-24 | 10.520 | 10.900 | 10.520 | 10.660 | 10.317 | 8,827,532 |
| 2024-10-23 | 10.750 | 11.040 | 10.470 | 10.500 | 10.162 | 9,670,894 |
| 2024-10-22 | 10.350 | 10.860 | 10.290 | 10.720 | 10.375 | 10,225,269 |
| 2024-10-21 | 10.380 | 10.520 | 10.210 | 10.400 | 10.065 | 9,485,153 |
| 2024-10-18 | 10.050 | 10.530 | 10.010 | 10.390 | 10.055 | 7,156,222 |
| 2024-10-17 | 10.250 | 10.410 | 10.060 | 10.060 | 9.736 | 6,059,699 |
| 2024-10-16 | 10.080 | 10.600 | 9.930 | 10.220 | 9.891 | 7,139,773 |
| 2024-10-15 | 10.110 | 10.750 | 10.080 | 10.240 | 9.910 | 10,557,928 |
| 2024-10-14 | 9.860 | 10.240 | 9.670 | 10.200 | 9.871 | 6,709,800 |
| 2024-10-11 | 10.190 | 10.290 | 9.720 | 9.860 | 9.542 | 4,951,862 |
| 2024-10-10 | 10.260 | 10.690 | 10.000 | 10.180 | 9.852 | 7,761,577 |
| 2024-10-09 | 11.200 | 11.200 | 10.040 | 10.050 | 9.726 | 12,040,439 |
| 2024-10-08 | 12.500 | 12.780 | 11.010 | 11.700 | 11.323 | 20,034,386 |
| 2024-09-30 | 9.800 | 10.840 | 9.630 | 10.680 | 10.336 | 16,057,437 |
| 2024-09-27 | 9.440 | 9.670 | 9.160 | 9.500 | 9.194 | 10,039,833 |
| 2024-09-26 | 8.650 | 9.000 | 8.610 | 9.000 | 8.710 | 4,832,478 |
| 2024-09-25 | 8.750 | 8.890 | 8.690 | 8.690 | 8.410 | 5,190,480 |
| 2024-09-24 | 8.470 | 8.860 | 8.340 | 8.720 | 8.439 | 5,174,913 |
| 2024-09-23 | 8.400 | 8.520 | 8.380 | 8.420 | 8.149 | 1,327,600 |
| 2024-09-20 | 8.410 | 8.450 | 8.340 | 8.420 | 8.149 | 1,690,251 |
| 2024-09-19 | 8.220 | 8.450 | 8.160 | 8.420 | 8.149 | 2,244,300 |
| 2024-09-18 | 8.250 | 8.280 | 8.000 | 8.140 | 7.878 | 1,701,100 |
| 2024-09-13 | 8.330 | 8.350 | 8.200 | 8.200 | 7.936 | 1,841,766 |
| 2024-09-12 | 8.530 | 8.590 | 8.330 | 8.330 | 8.062 | 1,123,922 |
| 2024-09-11 | 8.400 | 8.500 | 8.310 | 8.410 | 8.139 | 1,178,627 |
| 2024-09-10 | 8.380 | 8.460 | 8.300 | 8.410 | 8.139 | 1,497,100 |
| 2024-09-09 | 8.420 | 8.500 | 8.330 | 8.370 | 8.100 | 1,282,469 |
| 2024-09-06 | 8.630 | 8.660 | 8.410 | 8.450 | 8.178 | 1,829,399 |
| 2024-09-05 | 8.670 | 8.670 | 8.590 | 8.620 | 8.342 | 1,444,312 |
| 2024-09-04 | 8.580 | 8.710 | 8.580 | 8.610 | 8.333 | 1,786,900 |
| 2024-09-03 | 8.500 | 8.660 | 8.480 | 8.660 | 8.381 | 2,187,700 |
| 2024-09-02 | 8.600 | 8.700 | 8.460 | 8.490 | 8.217 | 2,639,190 |
| 2024-08-30 | 8.460 | 8.690 | 8.420 | 8.600 | 8.323 | 3,631,075 |
| 2024-08-29 | 8.310 | 8.490 | 8.280 | 8.460 | 8.187 | 2,037,800 |
| 2024-08-28 | 8.300 | 8.470 | 8.230 | 8.350 | 8.081 | 1,766,700 |
| 2024-08-27 | 8.380 | 8.560 | 8.290 | 8.320 | 8.052 | 2,688,400 |
| 2024-08-26 | 8.340 | 8.410 | 8.250 | 8.380 | 8.110 | 1,838,323 |
| 2024-08-23 | 8.260 | 8.340 | 8.110 | 8.270 | 8.004 | 1,746,590 |
| 2024-08-22 | 8.320 | 8.420 | 8.170 | 8.200 | 7.936 | 1,776,241 |
| 2024-08-21 | 8.390 | 8.440 | 8.340 | 8.370 | 8.100 | 1,036,685 |
| 2024-08-20 | 8.550 | 8.590 | 8.340 | 8.380 | 8.110 | 1,914,600 |
| 2024-08-19 | 8.650 | 8.720 | 8.530 | 8.560 | 8.284 | 2,221,900 |
| 2024-08-16 | 8.800 | 8.820 | 8.650 | 8.650 | 8.371 | 2,395,435 |
| 2024-08-15 | 8.710 | 8.820 | 8.570 | 8.770 | 8.488 | 2,800,300 |
| 2024-08-14 | 8.730 | 8.780 | 8.700 | 8.700 | 8.420 | 1,687,111 |
| 2024-08-13 | 8.600 | 8.730 | 8.580 | 8.730 | 8.449 | 2,112,800 |
| 2024-08-12 | 8.740 | 8.780 | 8.580 | 8.650 | 8.371 | 1,892,519 |
| 2024-08-09 | 8.780 | 8.880 | 8.740 | 8.740 | 8.458 | 1,997,000 |
| 2024-08-08 | 8.700 | 8.860 | 8.610 | 8.770 | 8.488 | 2,467,729 |
| 2024-08-07 | 8.850 | 8.870 | 8.760 | 8.790 | 8.507 | 2,408,114 |
| 2024-08-06 | 8.780 | 8.900 | 8.690 | 8.850 | 8.565 | 3,010,900 |
| 2024-08-05 | 8.940 | 9.100 | 8.660 | 8.660 | 8.381 | 4,304,953 |
| 2024-08-02 | 9.020 | 9.180 | 8.980 | 9.000 | 8.710 | 4,030,611 |
| 2024-08-01 | 9.160 | 9.350 | 9.110 | 9.130 | 8.836 | 7,013,014 |
| 2024-07-31 | 8.980 | 9.210 | 8.910 | 9.180 | 8.884 | 6,619,417 |
| 2024-07-30 | 9.040 | 9.110 | 8.970 | 8.980 | 8.691 | 5,904,300 |
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.