Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.831	13.477	12.831	13.339	13.339	5,268,305
2023-10-26	12.615	12.962	12.315	12.908	12.908	6,790,217
2023-10-25	12.608	12.792	12.362	12.585	12.585	5,407,363
2023-10-24	12.615	12.869	12.477	12.531	12.531	7,264,739
2023-10-23	12.631	12.746	12.400	12.523	12.523	5,214,547
2023-10-20	12.700	13.115	12.477	12.539	12.539	9,654,417
2023-10-19	13.231	13.239	12.562	12.769	12.769	8,540,204
2023-10-18	13.346	13.515	13.246	13.515	13.515	2,584,678
2023-10-17	13.677	13.739	13.346	13.439	13.439	3,491,623
2023-10-16	13.608	13.831	13.485	13.708	13.708	3,074,229
2023-10-13	13.539	13.754	13.462	13.569	13.569	2,309,190
2023-10-12	13.439	13.739	13.362	13.554	13.554	3,038,084
2023-10-11	13.739	13.846	13.362	13.431	13.431	3,160,748
2023-10-10	13.769	13.839	13.362	13.715	13.715	3,655,655
2023-10-09	13.515	13.962	13.454	13.800	13.800	3,095,896
2023-09-28	13.200	13.662	13.162	13.515	13.515	4,500,000
2023-09-27	13.292	13.369	13.054	13.054	13.054	4,311,962
2023-09-26	13.292	13.446	13.231	13.300	13.300	2,583,487
2023-09-25	13.423	13.600	13.300	13.369	13.369	1,788,538
2023-09-22	13.108	13.385	13.108	13.369	13.369	1,842,343
2023-09-21	13.354	13.415	13.092	13.123	13.123	1,843,985
2023-09-20	13.346	13.531	13.146	13.346	13.346	3,171,929
2023-09-19	13.562	13.577	13.192	13.385	13.385	4,496,810
2023-09-18	13.554	13.754	13.308	13.562	13.562	3,668,159
2023-09-15	13.554	13.600	13.231	13.562	13.562	3,836,358
2023-09-14	13.831	13.877	13.346	13.508	13.508	3,293,542
2023-09-13	14.162	14.223	13.662	13.869	13.869	3,670,756
2023-09-12	14.154	14.377	14.023	14.162	14.162	2,573,530
2023-09-11	13.723	14.231	13.692	14.085	14.085	3,376,206
2023-09-08	13.554	13.885	13.539	13.823	13.823	2,611,417
2023-09-07	13.692	13.785	13.585	13.600	13.600	2,788,022
2023-09-06	13.915	14.077	13.692	13.777	13.777	3,361,785
2023-09-05	14.262	14.292	13.854	13.915	13.915	4,250,379
2023-09-04	14.515	14.692	14.023	14.262	14.262	3,780,104
2023-09-01	14.323	14.654	14.323	14.485	14.485	2,261,062
2023-08-31	14.685	14.785	14.431	14.485	14.485	3,252,251
2023-08-30	14.500	14.908	14.231	14.708	14.708	6,743,535
2023-08-29	13.639	14.885	13.639	14.677	14.677	9,267,012
2023-08-28	14.077	14.439	13.608	13.654	13.654	4,307,430
2023-08-25	14.015	14.062	13.477	13.546	13.546	4,833,153
2023-08-24	13.946	14.392	13.808	14.077	14.077	3,683,564
2023-08-23	14.208	14.208	13.846	13.892	13.892	3,563,918
2023-08-22	14.139	14.454	13.908	14.069	14.069	4,455,670
2023-08-21	13.854	14.462	13.854	14.200	14.200	7,197,299
2023-08-18	14.015	14.285	13.808	14.046	14.046	6,790,780
2023-08-17	13.200	14.192	13.069	14.008	14.008	10,677,761
2023-08-16	13.623	13.908	13.208	13.208	13.208	7,446,193
2023-08-15	14.462	14.492	13.646	13.777	13.777	8,428,334
2023-08-14	13.885	14.615	13.431	14.508	14.508	10,483,154
2023-08-11	14.308	14.423	13.923	14.162	14.162	4,265,965
2023-08-10	14.277	14.715	14.015	14.308	14.308	8,010,332
2023-08-09	13.992	14.554	13.777	14.554	14.554	7,478,718
2023-08-08	14.154	14.615	13.923	13.992	13.992	4,805,561
2023-08-07	13.931	14.615	13.854	14.162	14.162	9,622,693
2023-08-04	13.569	14.115	13.423	14.008	14.008	9,976,001
2023-08-03	13.754	13.754	13.277	13.546	13.546	6,796,848
2023-08-02	13.800	13.977	13.500	13.754	13.754	4,976,407
2023-08-01	13.923	14.231	13.677	13.800	13.800	10,543,487
2023-07-31	13.377	14.354	13.246	14.200	14.200	17,449,815
2023-07-28	13.285	13.823	12.900	13.754	13.754	18,381,291

← NewerPage 13 of 21 · 1,212 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.