Huizhou Desay SV Automotive Co Ltd Class A historical data

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

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
2026-09-21	84.740	85.280	84.200	84.570	84.570	2,988,957
2026-09-18	85.150	85.280	84.000	84.730	84.730	4,771,551
2026-09-17	80.900	84.660	80.800	84.430	84.430	8,100,447
2026-09-16	82.000	82.160	80.180	81.570	81.570	5,649,652
2026-09-15	84.280	84.800	82.090	82.230	82.230	4,293,305
2026-09-14	83.470	85.210	82.800	84.280	84.280	3,935,888
2026-09-11	82.700	84.250	81.680	84.090	84.090	5,213,008
2026-09-10	85.110	85.120	83.500	83.520	83.520	4,753,243
2026-09-09	86.640	86.840	85.100	85.420	85.420	4,007,120
2026-09-08	88.900	89.160	86.690	86.810	86.810	4,760,600
2026-09-07	88.180	89.300	87.000	88.560	88.560	6,904,891
2026-09-04	92.300	92.880	87.660	88.000	88.000	10,108,202
2026-09-03	90.880	92.500	90.200	90.320	90.320	5,991,559
2026-09-02	91.030	91.420	88.700	90.530	90.530	8,292,813
2026-09-01	89.000	93.140	88.360	92.350	92.350	12,261,599
2026-08-31	88.490	88.600	86.500	88.250	88.250	5,225,160
2026-08-28	86.290	88.940	86.150	87.900	87.900	8,084,100
2026-08-27	86.030	86.470	84.800	86.200	86.200	6,037,582
2026-08-26	86.610	87.900	86.030	86.110	86.110	4,669,632
2026-08-25	86.000	86.400	84.310	86.200	86.200	4,516,115
2026-08-24	87.800	90.220	86.110	86.590	86.590	5,406,151
2026-08-21	84.370	87.300	83.430	86.420	86.420	5,653,134
2026-08-20	85.600	85.980	83.910	84.690	84.690	5,412,103
2026-08-19	88.380	88.500	84.400	84.660	84.660	7,375,638
2026-08-18	90.500	92.280	88.890	89.090	89.090	7,350,331
2026-08-17	90.640	92.300	89.840	91.270	91.270	8,907,089
2026-08-14	97.500	97.960	90.430	90.640	90.640	16,781,299
2026-08-13	94.050	96.980	94.010	96.050	96.050	10,746,614
2026-08-12	94.210	94.500	93.020	94.040	94.040	5,521,844
2026-08-11	92.280	95.810	92.050	95.160	95.160	9,800,171
2026-08-10	92.300	94.340	91.400	92.790	92.790	6,389,162
2026-08-07	93.000	93.000	90.320	92.290	92.290	9,321,348
2026-08-06	95.980	96.280	92.500	93.300	93.300	11,854,159
2026-08-05	95.190	96.800	93.260	95.980	95.980	13,831,888
2026-08-04	93.420	94.000	92.130	92.870	92.870	6,110,524
2026-08-03	92.450	94.290	91.400	93.410	93.410	10,642,641
2026-07-31	87.500	93.490	87.160	92.450	92.450	14,519,687
2026-07-30	85.760	89.460	85.320	88.940	88.940	15,944,243
2026-07-29	83.980	86.660	83.970	85.850	85.850	9,545,370
2026-07-28	82.000	85.220	81.800	83.860	83.860	5,639,126
2026-07-27	80.700	83.240	80.590	82.890	82.890	4,331,927
2026-07-24	82.070	83.600	81.000	81.020	81.020	4,453,310
2026-07-23	82.260	83.960	80.870	83.900	83.900	5,152,726

Page 1 of 5 · 243 trading daysOlder →

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.