Shanghai Daimay Auto Interior historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.769 | 9.062 | 8.685 | 8.939 | 8.939 | 9,106,120 |
| 2024-04-23 | 8.585 | 8.723 | 8.531 | 8.654 | 8.654 | 3,936,874 |
| 2024-04-22 | 8.554 | 8.715 | 8.485 | 8.600 | 8.600 | 3,974,865 |
| 2024-04-19 | 8.685 | 8.685 | 8.469 | 8.562 | 8.562 | 5,461,437 |
| 2024-04-18 | 8.585 | 8.846 | 8.423 | 8.669 | 8.669 | 9,302,456 |
| 2024-04-17 | 8.269 | 8.569 | 8.246 | 8.562 | 8.562 | 7,415,734 |
| 2024-04-16 | 8.454 | 8.454 | 8.154 | 8.169 | 8.169 | 7,150,438 |
| 2024-04-15 | 8.485 | 8.554 | 8.169 | 8.439 | 8.439 | 8,817,402 |
| 2024-04-12 | 8.692 | 8.831 | 8.485 | 8.492 | 8.492 | 7,220,454 |
| 2024-04-11 | 8.577 | 8.785 | 8.477 | 8.715 | 8.715 | 7,963,328 |
| 2024-04-10 | 8.692 | 8.731 | 8.554 | 8.639 | 8.639 | 6,700,046 |
| 2024-04-09 | 8.846 | 8.846 | 8.577 | 8.754 | 8.754 | 9,431,683 |
| 2024-04-08 | 8.577 | 9.000 | 8.531 | 8.939 | 8.939 | 13,889,395 |
| 2024-04-03 | 8.785 | 8.831 | 8.531 | 8.600 | 8.600 | 8,751,016 |
| 2024-04-02 | 8.792 | 8.839 | 8.600 | 8.785 | 8.785 | 10,055,522 |
| 2024-04-01 | 8.792 | 8.962 | 8.754 | 8.769 | 8.769 | 12,016,946 |
| 2024-03-29 | 9.031 | 9.077 | 8.731 | 8.769 | 8.769 | 4,113,070 |
| 2024-03-28 | 8.969 | 9.208 | 8.862 | 9.031 | 9.031 | 7,195,033 |
| 2024-03-27 | 9.292 | 9.292 | 8.985 | 8.985 | 8.985 | 8,307,211 |
| 2024-03-26 | 9.346 | 9.415 | 9.092 | 9.292 | 9.292 | 11,236,080 |
| 2024-03-25 | 9.215 | 9.762 | 9.154 | 9.339 | 9.339 | 17,277,581 |
| 2024-03-22 | 9.177 | 9.254 | 9.085 | 9.223 | 9.223 | 7,699,185 |
| 2024-03-21 | 9.323 | 9.385 | 9.115 | 9.169 | 9.169 | 5,937,113 |
| 2024-03-20 | 9.562 | 9.585 | 9.215 | 9.346 | 9.346 | 7,408,694 |
| 2024-03-19 | 9.754 | 9.785 | 9.485 | 9.500 | 9.500 | 5,925,180 |
| 2024-03-18 | 9.731 | 9.839 | 9.631 | 9.754 | 9.754 | 5,382,795 |
| 2024-03-15 | 9.592 | 9.700 | 9.439 | 9.669 | 9.669 | 3,812,952 |
| 2024-03-14 | 9.777 | 9.923 | 9.577 | 9.654 | 9.654 | 4,919,720 |
| 2024-03-13 | 9.915 | 10.000 | 9.800 | 9.854 | 9.854 | 4,562,772 |
| 2024-03-12 | 9.923 | 9.923 | 9.739 | 9.885 | 9.885 | 4,435,602 |
| 2024-03-11 | 9.731 | 9.846 | 9.708 | 9.846 | 9.846 | 2,915,497 |
| 2024-03-08 | 9.723 | 9.939 | 9.654 | 9.739 | 9.739 | 2,297,371 |
| 2024-03-07 | 9.985 | 10.139 | 9.792 | 9.808 | 9.808 | 2,889,198 |
| 2024-03-06 | 9.954 | 10.177 | 9.862 | 10.046 | 10.046 | 3,797,371 |
| 2024-03-05 | 10.023 | 10.031 | 9.815 | 9.892 | 9.892 | 4,570,078 |
| 2024-03-04 | 10.231 | 10.339 | 9.954 | 10.092 | 10.092 | 6,492,748 |
| 2024-03-01 | 10.369 | 10.423 | 10.215 | 10.308 | 10.308 | 5,143,143 |
| 2024-02-29 | 10.069 | 10.369 | 10.000 | 10.369 | 10.369 | 6,468,008 |
| 2024-02-28 | 10.569 | 10.646 | 10.031 | 10.131 | 10.131 | 9,399,985 |
| 2024-02-27 | 10.285 | 10.654 | 10.269 | 10.569 | 10.569 | 8,255,387 |
| 2024-02-26 | 10.346 | 10.654 | 10.292 | 10.323 | 10.323 | 6,837,204 |
| 2024-02-23 | 10.315 | 10.462 | 10.162 | 10.285 | 10.285 | 6,171,530 |
| 2024-02-22 | 10.692 | 10.692 | 10.139 | 10.277 | 10.277 | 5,650,478 |
| 2024-02-21 | 10.323 | 10.839 | 10.131 | 10.462 | 10.462 | 6,053,404 |
| 2024-02-20 | 10.377 | 10.592 | 9.885 | 10.492 | 10.492 | 5,942,419 |
| 2024-02-19 | 10.900 | 10.900 | 10.169 | 10.377 | 10.377 | 5,028,687 |
| 2024-02-08 | 10.646 | 11.246 | 10.492 | 10.654 | 10.654 | 6,260,616 |
| 2024-02-07 | 10.323 | 10.754 | 10.177 | 10.623 | 10.623 | 5,738,170 |
| 2024-02-06 | 9.608 | 10.431 | 9.400 | 10.223 | 10.223 | 5,402,226 |
| 2024-02-05 | 9.154 | 10.039 | 9.000 | 9.769 | 9.769 | 7,984,103 |
| 2024-02-02 | 9.931 | 9.931 | 9.008 | 9.269 | 9.269 | 5,048,699 |
| 2024-02-01 | 9.392 | 10.169 | 9.346 | 9.777 | 9.777 | 8,464,853 |
| 2024-01-31 | 9.739 | 9.831 | 9.385 | 9.485 | 9.485 | 3,582,547 |
| 2024-01-30 | 9.831 | 10.100 | 9.739 | 9.769 | 9.769 | 2,141,473 |
| 2024-01-29 | 10.262 | 10.331 | 9.900 | 9.908 | 9.908 | 2,638,422 |
| 2024-01-26 | 10.392 | 10.462 | 10.054 | 10.262 | 10.262 | 5,964,891 |
| 2024-01-25 | 10.062 | 10.639 | 9.992 | 10.639 | 10.639 | 5,302,174 |
| 2024-01-24 | 10.108 | 10.339 | 9.885 | 10.162 | 10.162 | 3,836,324 |
| 2024-01-23 | 10.023 | 10.231 | 9.823 | 10.092 | 10.092 | 5,458,679 |
| 2024-01-22 | 10.423 | 10.500 | 9.923 | 10.023 | 10.023 | 5,982,649 |
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.