Huizhou Desay SV Automotive Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 74.210 | 75.190 | 73.200 | 73.710 | 73.710 | 3,875,949 |
| 2026-10-21 | 76.480 | 76.710 | 74.000 | 74.300 | 74.300 | 4,329,744 |
| 2026-10-20 | 73.920 | 77.000 | 73.710 | 76.620 | 76.620 | 5,589,226 |
| 2026-10-19 | 73.420 | 74.540 | 72.930 | 74.340 | 74.340 | 3,588,696 |
| 2026-10-16 | 73.130 | 74.950 | 72.210 | 73.800 | 73.800 | 5,457,272 |
| 2026-10-15 | 72.610 | 73.900 | 71.400 | 72.130 | 72.130 | 6,827,292 |
| 2026-10-14 | 76.960 | 76.960 | 74.000 | 74.220 | 74.220 | 5,403,165 |
| 2026-10-13 | 77.620 | 78.000 | 76.020 | 76.960 | 76.960 | 4,547,278 |
| 2026-10-12 | 79.460 | 79.600 | 78.010 | 78.600 | 78.600 | 2,750,977 |
| 2026-10-09 | 78.000 | 79.860 | 76.500 | 79.450 | 79.450 | 4,635,770 |
| 2026-10-08 | 79.400 | 79.650 | 77.900 | 78.070 | 78.070 | 4,346,101 |
| 2026-09-30 | 79.260 | 81.150 | 78.790 | 79.280 | 79.280 | 3,619,020 |
| 2026-09-29 | 80.010 | 80.580 | 78.300 | 79.250 | 79.250 | 5,449,834 |
| 2026-09-28 | 82.500 | 82.980 | 79.760 | 80.000 | 80.000 | 5,974,926 |
| 2026-09-24 | 83.390 | 84.860 | 82.880 | 82.880 | 82.880 | 3,107,785 |
| 2026-09-23 | 84.500 | 84.500 | 83.070 | 83.510 | 83.510 | 3,463,098 |
| 2026-09-22 | 84.850 | 85.500 | 84.630 | 84.710 | 84.710 | 3,007,148 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 1.2500 CNY |
| 2025-04-17 | 1.2000 CNY |
| 2024-04-29 | 0.8400 CNY |
| 2023-05-10 | 0.5500 CNY |
| 2022-05-20 | 0.4500 CNY |
| 2021-05-21 | 0.3000 CNY |
| 2020-05-29 | 0.2000 CNY |
| 2019-05-16 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.