Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.846	14.369	13.369	13.446	13.446	19,252,162
2023-07-26	14.408	14.439	13.515	13.654	13.654	16,911,458
2023-07-25	15.123	15.254	14.146	14.292	14.292	21,568,285
2023-07-24	13.092	14.408	12.877	14.408	14.408	17,987,075
2023-07-21	13.654	13.769	12.985	13.100	13.100	13,446,711
2023-07-20	14.315	14.385	13.700	13.823	13.823	15,289,361
2023-07-19	13.539	14.808	13.308	14.723	14.723	22,388,148
2023-07-18	12.123	13.677	11.885	13.469	13.469	20,913,738
2023-07-17	12.246	12.777	12.246	12.439	12.439	9,326,974
2023-07-14	12.139	12.615	12.069	12.154	12.154	10,253,418
2023-07-13	12.562	12.731	11.700	12.046	12.046	11,511,578
2023-07-12	12.092	12.739	11.985	12.408	12.408	15,644,244
2023-07-11	11.992	12.231	11.839	12.092	12.092	8,329,626
2023-07-10	12.039	12.231	11.862	11.900	11.900	3,958,891
2023-07-07	12.000	12.277	11.923	12.031	12.031	3,714,786
2023-07-06	11.946	12.139	11.754	12.108	12.108	5,424,031
2023-07-05	12.154	12.262	11.931	12.000	12.000	6,348,776
2023-07-04	11.031	12.600	11.031	12.346	12.346	19,168,741
2023-07-03	12.154	12.539	11.492	11.746	11.746	14,677,257
2023-06-30	12.054	12.523	11.923	12.154	12.154	10,158,935
2023-06-29	12.315	12.400	11.854	12.062	12.062	12,525,922
2023-06-28	12.315	12.462	11.962	12.208	12.208	9,662,363
2023-06-27	12.446	12.715	12.085	12.485	12.485	10,309,092
2023-06-26	12.146	13.300	12.000	12.631	12.631	18,495,136
2023-06-21	12.385	12.692	11.962	12.139	12.139	11,276,502
2023-06-20	11.731	12.469	11.615	12.292	12.292	15,439,931
2023-06-19	11.885	12.115	11.600	11.639	11.639	9,364,297
2023-06-16	11.639	11.869	11.292	11.854	11.854	11,850,129
2023-06-15	11.439	11.885	11.408	11.546	11.546	10,851,913
2023-06-14	11.408	11.785	11.085	11.646	11.646	16,571,999
2023-06-13	11.146	11.915	10.869	11.831	11.831	27,537,146
2023-06-12	9.815	10.831	9.815	10.831	10.831	12,472,461
2023-06-09	9.769	10.031	9.646	9.846	9.846	3,009,848
2023-06-08	9.862	9.985	9.600	9.723	9.723	2,953,449
2023-06-07	10.115	10.115	9.777	9.831	9.831	2,997,095
2023-06-06	10.323	10.339	10.000	10.115	10.115	2,822,738
2023-06-05	10.223	10.423	10.031	10.377	10.377	4,087,291
2023-06-02	10.092	10.254	10.000	10.154	10.154	2,032,383
2023-06-01	14.169	14.292	13.900	13.977	9.853	3,117,496
2023-05-31	14.285	14.423	14.092	14.169	9.989	1,960,289
2023-05-30	14.069	14.446	14.023	14.292	10.076	5,198,727
2023-05-29	14.423	14.423	13.954	14.162	9.983	2,475,144
2023-05-26	13.823	14.385	13.669	14.231	10.032	3,979,021
2023-05-25	13.785	13.962	13.623	13.846	9.761	2,026,161
2023-05-24	13.762	13.962	13.685	13.792	9.723	3,303,689
2023-05-23	13.500	14.285	13.346	13.769	9.707	4,956,962
2023-05-22	13.277	13.585	13.154	13.531	9.539	1,883,808
2023-05-19	13.169	13.385	13.139	13.308	9.381	1,074,103
2023-05-18	13.208	13.231	12.992	13.139	9.262	1,193,264
2023-05-17	13.023	13.277	12.977	13.154	9.273	1,445,981
2023-05-16	13.200	13.285	12.923	13.115	9.246	1,565,570
2023-05-15	13.062	13.208	12.962	13.131	9.257	1,783,890
2023-05-12	13.000	13.208	12.846	13.054	9.203	2,221,507
2023-05-11	12.862	13.192	12.654	13.008	9.170	3,573,104
2023-05-10	12.192	13.038	12.069	12.869	9.072	5,929,532
2023-05-09	12.585	12.631	12.077	12.185	8.590	3,829,592
2023-05-08	12.562	12.831	12.431	12.515	8.823	3,542,923
2023-05-05	12.962	12.985	12.492	12.615	8.893	3,449,220
2023-05-04	13.446	13.523	12.815	12.992	9.159	4,256,319
2023-04-28	13.254	13.592	12.777	13.000	9.165	3,206,395

← NewerPage 14 of 21 · 1,216 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.