Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.123	13.462	13.031	13.369	9.425	2,766,601
2023-04-26	12.700	13.254	12.692	13.123	9.251	2,221,617
2023-04-25	12.992	13.131	12.685	12.815	9.035	2,145,887
2023-04-24	12.692	13.146	12.531	13.085	9.224	4,716,329
2023-04-21	12.969	13.077	12.623	12.692	8.948	3,271,755
2023-04-20	13.300	13.346	12.808	12.946	9.127	3,638,171
2023-04-19	13.900	13.962	13.239	13.308	9.381	3,629,601
2023-04-18	13.385	14.069	13.023	13.831	9.750	5,648,256
2023-04-17	13.246	13.662	13.231	13.415	9.457	2,687,549
2023-04-14	13.438	14.115	13.331	13.331	9.398	4,719,582
2023-04-13	13.415	13.838	13.208	13.323	9.392	3,345,732
2023-04-12	13.846	14.023	13.331	13.415	9.457	6,343,684
2023-04-11	13.846	14.331	13.808	13.939	9.826	3,644,055
2023-04-10	13.985	14.239	13.669	13.815	9.739	3,178,352
2023-04-07	13.923	14.439	13.792	14.039	9.897	3,891,082
2023-04-06	13.708	13.992	13.585	13.785	9.718	3,715,317
2023-04-04	14.062	14.069	13.715	13.838	9.756	3,659,482
2023-04-03	14.631	14.677	14.023	14.131	9.962	5,382,449
2023-03-31	14.408	14.823	14.146	14.631	10.314	7,222,179
2023-03-30	14.615	14.746	13.785	14.615	10.303	13,842,220
2023-03-29	13.362	14.708	13.362	14.708	10.369	13,795,403
2023-03-28	12.962	13.500	12.692	13.369	9.425	3,466,232
2023-03-27	13.169	13.215	12.846	12.954	9.132	2,155,982
2023-03-24	13.139	13.300	12.938	13.038	9.192	1,898,778
2023-03-23	13.500	13.500	13.092	13.139	9.262	3,104,917
2023-03-22	13.377	13.808	13.308	13.369	9.425	3,439,789
2023-03-21	13.269	13.454	13.092	13.292	9.371	2,940,009
2023-03-20	12.992	13.462	12.623	13.269	9.354	8,023,503
2023-03-17	13.323	13.377	12.854	12.954	9.132	2,633,858
2023-03-16	13.423	13.685	13.146	13.192	9.300	3,547,499
2023-03-15	13.777	14.223	13.354	13.400	9.447	3,258,501
2023-03-14	13.677	13.877	13.392	13.846	9.761	3,052,476
2023-03-13	13.854	14.069	13.315	13.685	9.647	4,571,464
2023-03-10	13.885	14.208	13.815	14.054	9.908	3,701,061
2023-03-09	14.154	14.269	13.846	14.138	9.967	3,681,791
2023-03-08	13.154	14.369	13.077	14.223	10.027	8,511,695
2023-03-07	13.592	13.608	13.246	13.254	9.344	2,751,759
2023-03-06	13.539	13.700	13.385	13.592	9.582	2,631,104
2023-03-03	13.631	13.731	13.500	13.539	9.544	2,568,361
2023-03-02	14.239	14.239	13.562	13.654	9.626	5,236,200
2023-03-01	14.223	14.269	14.100	14.208	10.016	2,686,497
2023-02-28	14.315	14.408	14.062	14.154	9.978	3,429,698
2023-02-27	14.285	14.462	14.115	14.415	10.162	5,578,214
2023-02-24	14.769	14.823	14.162	14.423	10.168	7,786,403
2023-02-23	13.308	14.615	13.285	14.615	10.303	13,666,550
2023-02-22	13.362	13.446	13.169	13.285	9.365	3,026,344
2023-02-21	12.923	13.415	12.923	13.385	9.436	3,466,860
2023-02-20	13.008	13.077	12.700	12.900	9.094	2,894,347
2023-02-17	13.192	13.192	12.908	13.031	9.186	1,835,607
2023-02-16	13.362	13.454	12.962	13.062	9.208	2,836,808
2023-02-15	13.315	13.446	13.200	13.285	9.365	2,141,879
2023-02-14	13.477	13.585	13.192	13.246	9.338	2,616,989
2023-02-13	13.515	13.554	13.262	13.477	9.501	2,229,099
2023-02-10	13.608	13.723	13.354	13.515	9.528	1,991,912
2023-02-09	13.623	13.900	13.585	13.654	9.626	2,324,597
2023-02-08	13.923	13.923	13.546	13.692	9.653	2,584,821
2023-02-07	13.608	14.000	13.469	13.939	9.826	2,966,262
2023-02-06	13.831	13.854	13.546	13.608	9.593	2,176,101
2023-02-03	14.100	14.185	13.662	13.838	9.756	4,371,067
2023-02-02	14.162	14.362	14.039	14.100	9.940	3,131,969

← NewerPage 15 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.