Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.985	13.223	11.808	13.223	9.322	11,781,859
2022-10-31	11.846	12.139	11.385	12.023	8.476	8,277,229
2022-10-28	12.308	12.331	11.785	11.939	8.416	8,298,959
2022-10-27	12.462	12.600	12.254	12.308	8.677	3,235,783
2022-10-26	12.577	13.000	12.269	12.415	8.753	7,831,245
2022-10-25	11.785	13.077	11.539	12.569	8.861	10,737,570
2022-10-24	11.715	12.115	11.615	11.923	8.405	5,747,977
2022-10-21	11.515	11.815	11.315	11.723	8.264	5,687,779
2022-10-20	11.485	11.769	11.285	11.462	8.080	4,897,062
2022-10-19	11.677	12.000	11.508	11.569	8.156	3,278,197
2022-10-18	11.731	11.808	11.577	11.623	8.194	4,232,828
2022-10-17	11.869	12.046	11.346	11.777	8.302	6,265,350
2022-10-14	11.739	12.131	11.585	12.023	8.476	8,638,508
2022-10-13	11.285	11.969	11.192	11.754	8.286	10,276,325
2022-10-12	11.208	11.423	10.777	11.300	7.966	6,209,442
2022-10-11	10.846	11.285	10.508	11.169	7.874	9,539,225
2022-10-10	10.992	11.062	10.585	11.062	7.798	10,683,901
2022-09-30	11.469	11.762	10.677	11.000	7.755	18,922,248
2022-09-29	10.377	11.300	10.377	11.300	7.966	15,284,519
2022-09-28	10.700	10.700	10.162	10.269	7.239	4,297,854
2022-09-27	10.285	10.746	9.969	10.715	7.554	6,268,472
2022-09-26	9.962	10.462	9.892	10.200	7.191	2,440,343
2022-09-23	10.200	10.400	9.954	10.177	7.174	2,759,430
2022-09-22	10.223	10.492	10.008	10.262	7.234	2,045,243
2022-09-21	10.338	10.500	10.131	10.269	7.239	2,682,642
2022-09-20	10.131	10.754	10.008	10.492	7.397	2,979,902
2022-09-19	9.662	10.508	9.662	10.031	7.071	3,155,709
2022-09-16	10.800	10.915	10.308	10.423	7.348	6,963,506
2022-09-15	11.138	11.146	10.485	10.638	7.500	3,449,578
2022-09-14	11.277	11.300	10.792	11.108	7.831	7,042,397
2022-09-13	11.239	11.462	11.108	11.362	8.010	3,223,124
2022-09-09	11.115	11.438	10.900	11.215	7.907	4,047,775
2022-09-08	11.192	11.485	11.077	11.115	7.836	4,007,770
2022-09-07	10.439	11.446	10.439	11.331	7.988	7,099,173
2022-09-06	10.469	10.754	10.377	10.638	7.500	4,109,711
2022-09-05	10.615	10.800	10.292	10.431	7.353	4,246,378
2022-09-02	11.385	11.385	10.415	10.485	7.391	6,571,974
2022-09-01	10.515	10.808	10.169	10.615	7.484	7,805,295
2022-08-31	10.654	10.815	10.346	10.500	7.402	7,184,038
2022-08-30	10.854	11.231	10.592	10.638	7.500	4,205,838
2022-08-29	11.077	11.077	10.615	10.892	7.679	5,190,754
2022-08-26	10.846	11.185	10.777	10.977	7.738	2,850,291
2022-08-25	11.154	11.162	10.815	10.892	7.679	4,952,148
2022-08-24	11.462	11.769	11.085	11.108	7.831	6,648,633
2022-08-23	11.523	11.600	11.192	11.346	7.999	4,924,910
2022-08-22	10.923	11.577	10.908	11.539	8.134	5,885,046
2022-08-19	11.631	11.769	11.031	11.131	7.847	9,367,170
2022-08-18	11.385	11.885	11.239	11.623	8.194	7,422,382
2022-08-17	11.339	11.615	11.200	11.323	7.982	7,848,912
2022-08-16	11.569	11.769	11.239	11.323	7.982	9,254,302
2022-08-15	12.285	12.285	11.392	11.438	8.064	12,659,957
2022-08-12	12.308	12.823	11.923	12.046	8.492	5,686,271
2022-08-11	12.392	12.392	12.092	12.292	8.666	3,291,179
2022-08-10	12.346	12.415	11.977	12.231	8.622	4,587,424
2022-08-09	12.346	12.692	11.969	12.346	8.704	6,856,079
2022-08-08	11.769	12.308	11.285	12.300	8.671	8,727,016
2022-08-05	11.392	11.831	11.123	11.692	8.243	9,194,508
2022-08-04	11.977	11.992	11.162	11.300	7.966	11,902,750
2022-08-03	12.477	12.846	11.569	11.677	8.232	8,952,532
2022-08-02	12.462	12.739	12.062	12.577	8.866	9,238,105

← NewerPage 17 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.