Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.269	12.731	11.846	12.638	8.910	10,949,136
2022-07-29	12.485	12.554	12.192	12.269	8.649	8,418,940
2022-07-28	12.185	12.762	12.115	12.454	8.780	17,570,724
2022-07-27	11.038	12.108	10.985	12.108	8.536	16,932,791
2022-07-26	10.700	11.385	10.446	11.008	7.760	7,409,192
2022-07-25	10.631	10.985	10.500	10.700	7.543	7,793,686
2022-07-22	10.439	10.669	10.354	10.585	7.462	4,395,987
2022-07-21	10.508	10.677	10.277	10.439	7.359	5,343,502
2022-07-20	10.792	10.815	10.362	10.508	7.408	6,280,627
2022-07-19	10.108	10.962	9.962	10.846	7.646	11,042,647
2022-07-18	9.900	10.192	9.700	10.192	7.185	4,793,828
2022-07-15	9.785	10.169	9.762	9.869	6.957	3,598,397
2022-07-14	9.800	10.046	9.677	9.746	6.871	5,785,399
2022-07-13	9.892	10.062	9.808	9.823	6.925	3,974,192
2022-07-12	9.962	10.216	9.962	9.985	7.039	3,291,140
2022-07-11	10.238	10.238	9.923	10.062	7.093	3,253,952
2022-07-08	10.308	10.385	10.077	10.269	7.239	4,934,984
2022-07-07	10.331	10.554	10.046	10.308	7.267	4,930,704
2022-07-06	10.108	10.369	10.046	10.269	7.239	3,568,490
2022-07-05	10.385	10.692	10.008	10.100	7.120	4,338,916
2022-07-04	10.246	10.462	10.031	10.385	7.321	7,331,430
2022-07-01	10.039	10.246	9.923	10.123	7.137	3,767,992
2022-06-30	10.277	10.515	9.908	10.085	7.109	7,749,886
2022-06-29	11.077	11.077	10.277	10.292	7.256	8,243,907
2022-06-28	10.769	11.308	10.546	11.115	7.836	10,014,554
2022-06-27	10.831	11.092	10.462	10.762	7.587	12,630,384
2022-06-24	11.015	11.108	10.662	10.908	7.690	13,102,810
2022-06-23	10.908	11.385	10.662	11.085	7.814	14,959,800
2022-06-22	10.015	11.000	10.015	10.908	7.690	19,987,854
2022-06-21	10.300	10.300	9.854	10.015	7.061	8,163,131
2022-06-20	9.454	10.300	9.408	10.300	7.261	13,444,461
2022-06-17	9.500	9.608	9.246	9.608	6.773	8,027,563
2022-06-16	9.439	9.692	9.323	9.508	6.703	11,044,186
2022-06-15	9.500	9.646	9.231	9.454	6.665	21,392,398
2022-06-14	8.846	9.923	8.600	9.639	6.795	34,360,479
2022-06-13	8.338	9.023	8.177	9.023	6.361	29,058,315
2022-06-10	7.769	8.269	7.769	8.200	5.781	5,614,762
2022-06-09	8.162	8.200	7.846	7.862	5.542	5,337,439
2022-06-08	8.077	8.254	7.938	8.254	5.819	6,297,268
2022-06-07	8.446	8.446	8.077	8.146	5.743	9,567,666
2022-06-06	8.169	8.631	8.169	8.500	5.992	26,366,109
2022-06-02	8.038	8.615	7.846	8.369	5.900	7,427,144
2022-06-01	11.016	11.146	10.731	10.892	5.554	9,410,671
2022-05-31	10.946	11.208	10.585	11.008	5.613	14,482,304
2022-05-30	10.500	11.392	10.446	11.231	5.727	18,806,931
2022-05-27	10.062	10.646	10.062	10.354	5.280	6,903,766
2022-05-26	9.869	10.077	9.761	10.000	5.099	3,702,336
2022-05-25	10.100	10.208	9.715	10.039	5.119	6,889,616
2022-05-24	10.446	11.131	10.185	10.223	5.213	15,826,154
2022-05-23	10.223	10.577	9.923	10.438	5.323	8,484,508
2022-05-20	10.031	10.169	9.692	10.123	5.162	7,475,334
2022-05-19	9.854	10.215	9.677	10.031	5.115	5,714,244
2022-05-18	9.931	10.108	9.823	9.938	5.068	4,500,931
2022-05-17	9.577	10.054	9.538	9.992	5.095	6,745,325
2022-05-16	9.839	9.900	9.546	9.608	4.899	4,378,228
2022-05-13	9.523	9.792	9.377	9.792	4.993	5,863,450
2022-05-12	9.462	9.531	9.308	9.423	4.805	4,573,490
2022-05-11	9.162	9.831	9.038	9.462	4.825	9,852,196
2022-05-10	8.677	9.239	8.546	9.100	4.640	7,541,295
2022-05-09	8.962	8.985	8.715	8.777	4.476	4,917,508

← NewerPage 18 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.