Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.731	9.154	8.592	9.077	4.629	7,504,083
2022-05-05	8.846	9.254	8.731	8.908	4.542	15,405,235
2022-04-29	8.339	8.946	8.262	8.715	4.444	9,829,756
2022-04-28	8.469	8.531	7.985	8.308	4.236	10,452,840
2022-04-27	7.454	8.362	7.262	8.362	4.264	14,730,680
2022-04-26	7.938	8.069	7.569	7.600	3.875	10,554,285
2022-04-25	8.462	8.677	7.969	7.992	4.075	7,321,933
2022-04-22	8.954	8.992	8.746	8.815	4.495	5,908,927
2022-04-21	9.308	9.531	8.962	8.969	4.574	7,138,044
2022-04-20	9.154	9.577	9.077	9.292	4.738	11,391,084
2022-04-19	9.885	10.254	9.100	9.285	4.734	21,091,178
2022-04-18	9.531	9.969	9.162	9.900	5.048	12,222,294
2022-04-15	9.277	9.523	8.885	9.308	4.746	7,783,506
2022-04-14	9.262	9.477	9.200	9.277	4.731	3,998,477
2022-04-13	9.469	9.469	9.062	9.192	4.687	5,462,565
2022-04-12	9.523	9.885	9.385	9.454	4.821	7,917,268
2022-04-11	10.108	10.108	9.408	9.492	4.840	5,979,268
2022-04-08	10.308	10.377	9.985	10.123	5.162	5,137,039
2022-04-07	10.808	10.808	10.354	10.362	5.284	5,056,404
2022-04-06	10.846	10.985	10.769	10.815	5.515	3,409,389
2022-04-01	10.915	11.539	10.854	10.923	5.570	3,153,925
2022-03-31	11.292	11.292	10.969	11.031	5.625	2,126,415
2022-03-30	11.038	11.300	10.915	11.254	5.739	2,631,482
2022-03-29	11.231	11.385	10.823	10.869	5.543	2,409,049
2022-03-28	11.185	11.215	10.946	11.062	5.641	2,531,837
2022-03-25	11.446	11.692	11.246	11.246	5.735	2,738,484
2022-03-24	11.569	11.569	11.315	11.377	5.801	2,055,088
2022-03-23	11.669	11.831	11.423	11.569	5.899	3,229,575
2022-03-22	11.846	11.892	11.408	11.623	5.927	3,613,581
2022-03-21	11.931	12.008	11.546	11.831	6.033	3,009,996
2022-03-18	12.100	12.208	11.792	11.931	6.084	4,135,903
2022-03-17	12.077	12.369	11.792	12.146	6.194	3,431,704
2022-03-16	11.762	11.854	11.077	11.746	5.990	4,969,506
2022-03-15	12.192	12.200	11.500	11.531	5.880	5,202,686
2022-03-14	12.623	12.692	12.192	12.192	6.217	3,576,023
2022-03-11	12.538	12.792	12.239	12.685	6.468	6,128,736
2022-03-10	12.062	12.692	11.769	12.692	6.472	6,871,264
2022-03-09	12.177	12.177	11.108	11.539	5.884	5,335,586
2022-03-08	12.415	12.685	11.900	11.939	6.088	3,097,793
2022-03-07	12.908	12.954	12.354	12.423	6.335	3,695,046
2022-03-04	13.231	13.339	12.892	12.931	6.594	3,132,875
2022-03-03	13.592	13.685	13.315	13.323	6.794	2,784,472
2022-03-02	13.569	13.746	13.431	13.685	6.978	1,606,278
2022-03-01	13.992	14.385	13.592	13.639	6.955	2,807,385
2022-02-28	13.723	13.869	13.323	13.862	7.068	3,672,423
2022-02-25	13.454	13.792	13.408	13.723	6.998	2,492,951
2022-02-24	13.700	14.000	13.200	13.408	6.837	3,697,157
2022-02-23	13.346	13.769	13.346	13.715	6.994	2,477,380
2022-02-22	13.715	13.723	13.315	13.346	6.806	3,110,722
2022-02-21	13.639	13.815	13.438	13.808	7.041	2,271,504
2022-02-18	13.669	13.869	13.546	13.646	6.959	2,999,492
2022-02-17	14.023	14.031	13.669	13.739	7.006	1,858,671
2022-02-16	13.777	14.116	13.692	13.862	7.068	3,542,676
2022-02-15	13.562	13.923	13.531	13.769	7.021	2,244,849
2022-02-14	13.585	13.862	13.315	13.531	6.900	3,464,914
2022-02-11	14.085	14.085	13.623	13.685	6.978	3,201,088
2022-02-10	14.462	14.569	13.985	14.085	7.182	5,259,628
2022-02-09	14.454	14.692	14.085	14.500	7.394	9,403,366
2022-02-08	14.900	15.000	14.231	14.408	7.347	6,453,656
2022-02-07	15.108	15.185	14.654	14.839	7.567	2,954,941

← NewerPage 19 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.