Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.131	14.339	14.123	14.208	10.016	3,838,278
2023-01-31	13.692	14.300	13.600	14.115	9.951	6,151,910
2023-01-30	13.562	14.062	13.415	13.877	9.783	10,230,905
2023-01-20	13.108	13.215	12.839	13.085	9.224	2,318,132
2023-01-19	13.292	13.292	12.900	13.031	9.186	2,963,510
2023-01-18	13.315	13.554	13.192	13.215	9.316	2,103,025
2023-01-17	13.554	13.731	13.354	13.438	9.474	2,951,701
2023-01-16	13.231	13.608	13.231	13.477	9.501	3,550,895
2023-01-13	13.077	13.662	13.077	13.431	9.468	4,990,616
2023-01-12	12.885	13.539	12.846	13.246	9.338	3,941,398
2023-01-11	12.862	13.038	12.708	12.885	9.083	2,973,612
2023-01-10	12.685	12.846	12.523	12.831	9.045	2,244,469
2023-01-09	12.715	13.023	12.631	12.754	8.991	3,415,963
2023-01-06	12.523	12.908	12.500	12.746	8.986	2,044,199
2023-01-05	12.054	12.754	12.008	12.562	8.855	5,884,320
2023-01-04	12.069	12.185	11.923	12.054	8.498	1,808,237
2023-01-03	12.346	12.439	11.923	12.077	8.514	3,491,832
2022-12-30	11.985	12.415	11.985	12.369	8.720	5,584,059
2022-12-29	12.323	12.577	11.962	12.000	8.460	4,712,708
2022-12-28	12.431	12.754	12.154	12.400	8.742	2,084,408
2022-12-27	12.531	12.692	12.308	12.592	8.877	1,966,932
2022-12-26	13.077	13.077	11.885	12.538	8.839	2,587,242
2022-12-23	12.231	12.300	11.969	12.000	8.460	1,860,477
2022-12-22	12.477	12.531	12.269	12.269	8.649	1,240,362
2022-12-21	12.739	12.869	12.423	12.477	8.796	2,879,644
2022-12-20	12.308	12.808	12.308	12.731	8.975	1,967,718
2022-12-19	12.585	12.962	12.462	12.569	8.861	1,619,959
2022-12-16	12.839	12.846	12.531	12.554	8.850	1,830,191
2022-12-15	12.500	12.846	12.500	12.823	9.040	1,945,166
2022-12-14	12.462	12.992	12.462	12.592	8.877	2,041,214
2022-12-13	13.115	13.208	12.523	12.600	8.883	2,479,869
2022-12-12	12.708	13.192	12.692	13.115	9.246	1,804,682
2022-12-09	13.162	13.346	12.831	12.946	9.127	2,328,797
2022-12-08	13.062	13.369	12.769	13.139	9.262	1,795,724
2022-12-07	12.916	13.408	12.916	13.092	9.230	2,146,005
2022-12-06	13.200	13.331	12.992	13.177	9.289	2,077,142
2022-12-05	13.662	13.692	12.985	13.285	9.365	4,904,512
2022-12-02	12.762	13.823	12.577	13.669	9.636	7,111,526
2022-12-01	12.916	13.169	12.692	12.777	9.007	3,001,590
2022-11-30	12.531	13.015	12.477	12.885	9.083	2,449,841
2022-11-29	12.654	12.754	12.392	12.685	8.942	3,512,843
2022-11-28	12.192	12.823	12.192	12.715	8.964	9,079,543
2022-11-25	12.969	12.969	12.392	12.462	8.785	4,053,061
2022-11-24	12.931	13.115	12.654	12.962	9.137	1,997,886
2022-11-23	12.769	13.115	12.577	13.000	9.165	3,125,058
2022-11-22	13.539	13.577	12.839	12.938	9.121	5,643,932
2022-11-21	13.123	13.531	13.092	13.408	9.452	2,147,542
2022-11-18	13.577	13.785	13.131	13.269	9.354	4,410,172
2022-11-17	14.262	14.262	13.485	13.615	9.598	5,614,266
2022-11-16	14.277	14.377	13.539	14.315	10.092	5,292,504
2022-11-15	13.000	14.323	12.938	14.277	10.065	8,219,217
2022-11-14	13.931	14.031	12.923	13.031	9.186	7,356,898
2022-11-11	13.592	14.154	13.354	13.931	9.821	8,731,304
2022-11-10	13.569	13.577	13.115	13.346	9.409	5,022,362
2022-11-09	13.731	13.846	13.469	13.662	9.631	4,737,459
2022-11-08	13.923	14.715	13.308	13.615	9.598	7,505,094
2022-11-07	14.077	14.077	13.492	13.715	9.669	5,045,874
2022-11-04	14.231	14.439	13.762	13.962	9.843	7,683,893
2022-11-03	14.085	14.500	13.869	14.138	9.967	8,452,273
2022-11-02	13.223	14.515	12.846	14.231	10.032	14,365,952

← NewerPage 16 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.