Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.010	9.010	8.740	8.760	8.760	4,791,176
2024-07-22	9.200	9.240	8.950	9.000	9.000	4,266,173
2024-07-19	9.200	9.320	9.150	9.190	9.190	2,693,404
2024-07-18	9.140	9.470	9.140	9.290	9.290	4,487,302
2024-07-17	9.440	9.520	9.060	9.350	9.350	9,020,152
2024-07-16	9.600	9.700	9.400	9.530	9.530	6,164,822
2024-07-15	9.790	9.850	9.670	9.700	9.700	3,793,309
2024-07-12	9.750	9.810	9.450	9.790	9.790	5,849,421
2024-07-11	9.920	10.050	9.620	9.820	9.820	6,174,396
2024-07-10	9.790	10.090	9.720	9.780	9.780	5,795,304
2024-07-09	9.540	9.910	9.400	9.810	9.810	6,236,694
2024-07-08	10.210	10.210	9.480	9.520	9.520	8,645,860
2024-07-05	10.290	10.290	10.290	10.290	10.290	0
2024-07-04	9.830	10.600	9.780	10.290	10.290	14,045,204
2024-07-03	9.890	10.160	9.760	9.830	9.830	3,723,741
2024-07-02	9.930	10.120	9.800	9.940	9.940	4,076,786
2024-07-01	9.890	9.990	9.650	9.940	9.940	4,302,821
2024-06-28	9.680	10.100	9.510	9.940	9.940	6,778,002
2024-06-27	9.940	9.980	9.640	9.700	9.700	3,354,364
2024-06-26	9.640	10.020	9.580	9.990	9.990	4,133,703
2024-06-25	9.840	10.030	9.650	9.710	9.710	4,046,423
2024-06-24	10.060	10.210	9.780	9.860	9.860	8,119,784
2024-06-21	9.880	10.260	9.820	10.100	10.100	6,726,573
2024-06-20	9.900	10.160	9.860	9.910	9.910	5,029,167
2024-06-19	10.500	10.500	9.990	10.010	10.010	6,163,237
2024-06-18	9.800	10.480	9.770	10.450	10.450	9,444,592
2024-06-17	9.740	9.930	9.630	9.880	9.880	3,929,949
2024-06-14	9.590	9.770	9.370	9.740	9.740	5,537,092
2024-06-13	9.650	9.730	9.600	9.660	9.660	2,343,974
2024-06-12	9.560	9.820	9.520	9.720	9.720	3,154,546
2024-06-11	9.400	9.680	9.240	9.600	9.600	3,600,278
2024-06-07	9.560	9.670	9.380	9.460	9.460	3,987,421
2024-06-06	9.800	9.850	9.480	9.550	9.550	5,374,889
2024-06-05	9.840	10.010	9.760	9.800	9.800	7,181,304
2024-06-04	9.600	9.800	9.500	9.780	9.780	4,899,200
2024-06-03	9.400	9.710	9.360	9.600	9.600	6,584,465
2024-05-31	9.808	10.054	9.808	9.854	9.854	5,881,638
2024-05-30	9.862	10.085	9.862	9.962	9.962	3,267,030
2024-05-29	9.908	10.108	9.908	9.962	9.962	3,733,744
2024-05-28	10.146	10.177	9.985	10.008	10.008	2,781,994
2024-05-27	9.962	10.192	9.854	10.131	10.131	4,336,919
2024-05-24	10.208	10.454	9.985	10.000	10.000	8,610,234
2024-05-23	9.985	10.346	9.931	10.269	10.269	10,091,255
2024-05-22	10.039	10.108	9.946	10.015	10.015	7,700,979
2024-05-21	10.077	10.077	9.846	9.962	9.962	8,486,940
2024-05-20	10.139	10.277	10.046	10.115	10.115	8,572,833
2024-05-17	10.085	10.285	10.085	10.192	10.192	6,360,643
2024-05-16	10.377	10.377	10.123	10.146	10.146	4,429,075
2024-05-15	10.200	10.315	10.062	10.208	10.208	6,950,089
2024-05-14	10.339	10.462	10.215	10.254	10.254	6,846,694
2024-05-13	9.946	10.431	9.900	10.339	10.339	12,568,138
2024-05-10	10.139	10.185	9.908	9.985	9.985	6,108,700
2024-05-09	9.869	10.162	9.769	10.131	10.131	11,260,966
2024-05-08	9.954	10.015	9.731	9.892	9.892	12,993,956
2024-05-07	9.985	10.031	9.823	9.862	9.862	12,089,771
2024-05-06	10.154	10.215	9.700	10.023	10.023	27,046,559
2024-04-30	9.215	9.831	9.215	9.831	9.831	16,224,659
2024-04-29	8.962	9.131	8.800	8.939	8.939	10,774,244
2024-04-26	8.692	8.985	8.669	8.954	8.954	7,438,225
2024-04-25	8.915	8.946	8.708	8.731	8.731	6,530,927

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.6750 CNY
2022-06-02	0.6500 CNY
2021-06-03	0.6250 CNY
2020-08-10	0.7250 CNY
2019-06-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.