Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.423	10.500	9.923	10.023	10.023	5,982,649
2024-01-19	10.392	10.562	10.277	10.469	10.469	5,377,357
2024-01-18	10.039	10.462	10.039	10.439	10.439	7,197,567
2024-01-17	10.400	10.446	10.085	10.085	10.085	2,004,579
2024-01-16	10.377	10.500	10.208	10.408	10.408	2,805,666
2024-01-15	10.515	10.523	10.277	10.323	10.323	3,966,480
2024-01-12	10.239	10.662	10.239	10.531	10.531	4,889,786
2024-01-11	10.492	10.492	10.231	10.262	10.262	4,038,994
2024-01-10	10.492	10.639	10.315	10.492	10.492	4,738,815
2024-01-09	10.431	10.515	10.177	10.492	10.492	6,655,105
2024-01-08	10.454	10.654	10.323	10.346	10.346	6,565,656
2024-01-05	10.800	10.839	10.592	10.654	10.654	3,855,885
2024-01-04	10.608	10.900	10.500	10.815	10.815	5,877,194
2024-01-03	10.885	10.946	10.500	10.608	10.608	8,918,689
2024-01-02	11.162	11.215	10.877	10.931	10.931	7,672,936
2023-12-29	10.892	11.215	10.769	11.146	11.146	3,778,153
2023-12-28	11.100	11.100	10.839	10.862	10.862	5,842,887
2023-12-27	11.062	11.154	10.777	11.062	11.062	6,099,076
2023-12-26	11.262	11.285	10.946	11.031	11.031	2,491,251
2023-12-25	11.123	11.385	11.023	11.292	11.292	4,709,477
2023-12-22	10.931	11.131	10.931	11.046	11.046	7,021,293
2023-12-21	10.754	11.092	10.685	11.039	11.039	9,374,574
2023-12-20	11.346	11.431	10.808	10.839	10.839	6,486,660
2023-12-19	11.400	11.492	11.331	11.446	11.446	2,306,734
2023-12-18	11.539	11.677	11.408	11.477	11.477	4,721,584
2023-12-15	11.523	11.631	11.462	11.539	11.539	3,880,397
2023-12-14	11.715	11.769	11.485	11.485	11.485	2,861,183
2023-12-13	11.654	11.915	11.546	11.746	11.746	2,944,646
2023-12-12	11.715	11.808	11.508	11.692	11.692	2,366,799
2023-12-11	11.392	11.823	11.392	11.754	11.754	5,384,299
2023-12-08	11.662	11.769	11.377	11.392	11.392	4,333,383
2023-12-07	11.600	11.692	11.446	11.623	11.623	2,337,756
2023-12-06	11.646	11.877	11.546	11.600	11.600	3,177,903
2023-12-05	11.946	12.015	11.623	11.623	11.623	3,924,388
2023-12-04	12.046	12.092	11.808	11.946	11.946	2,816,945
2023-12-01	12.300	12.462	11.915	11.992	11.992	5,188,982
2023-11-30	12.646	12.715	12.223	12.323	12.323	2,730,780
2023-11-29	12.531	12.915	12.477	12.646	12.646	4,721,765
2023-11-28	12.308	12.523	12.154	12.477	12.477	2,400,329
2023-11-27	12.308	12.385	12.092	12.339	12.339	3,129,167
2023-11-24	12.615	12.631	12.231	12.277	12.277	3,219,834
2023-11-23	12.092	12.662	12.077	12.585	12.585	6,343,088
2023-11-22	12.169	12.285	12.077	12.100	12.100	2,133,690
2023-11-21	12.477	12.531	12.223	12.269	12.269	3,809,383
2023-11-20	12.885	12.885	12.377	12.446	12.446	6,576,820
2023-11-17	12.285	12.962	12.169	12.900	12.900	7,332,600
2023-11-16	12.646	12.862	12.239	12.346	12.346	5,023,517
2023-11-15	11.992	12.539	11.992	12.492	12.492	6,387,485
2023-11-14	11.992	12.046	11.731	11.985	11.985	4,503,812
2023-11-13	12.131	12.208	11.815	11.923	11.923	7,348,768
2023-11-10	12.146	12.277	12.085	12.131	12.131	2,440,733
2023-11-09	12.231	12.300	12.062	12.208	12.208	3,506,202
2023-11-08	12.292	12.385	12.108	12.200	12.200	5,640,592
2023-11-07	12.731	12.777	12.162	12.231	12.231	7,256,330
2023-11-06	12.762	12.854	12.631	12.669	12.669	5,501,224
2023-11-03	12.746	13.108	12.539	12.700	12.700	4,127,719
2023-11-02	12.708	13.000	12.592	12.592	12.592	3,266,133
2023-11-01	12.723	12.885	12.669	12.708	12.708	3,509,616
2023-10-31	13.123	13.300	12.715	12.769	12.769	4,028,719
2023-10-30	13.308	13.446	12.885	13.092	13.092	4,624,587

← NewerPage 12 of 21 · 1,213 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.