Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.892	15.023	14.423	14.577	7.433	3,669,849
2022-01-27	15.385	15.462	14.692	14.892	7.594	2,927,235
2022-01-26	15.254	15.792	15.154	15.308	7.806	4,786,190
2022-01-25	15.762	16.231	15.408	15.562	7.935	3,641,928
2022-01-24	15.839	16.315	15.531	16.023	8.171	4,240,215
2022-01-21	15.100	16.254	14.777	15.746	8.029	6,047,400
2022-01-20	17.231	17.231	15.769	16.062	8.190	13,267,479
2022-01-19	16.700	18.162	16.385	17.523	8.935	13,239,606
2022-01-18	17.438	17.438	16.423	16.508	8.418	4,963,914
2022-01-17	16.277	17.062	16.200	16.839	8.586	3,808,101
2022-01-14	16.608	16.923	16.308	16.354	8.339	4,418,763
2022-01-13	17.046	17.377	16.715	16.769	8.551	3,467,496
2022-01-12	17.169	17.616	16.692	17.046	8.692	3,657,570
2022-01-11	17.562	17.731	17.092	17.231	8.786	2,300,411
2022-01-10	16.846	17.662	16.623	17.492	8.920	4,522,704
2022-01-07	17.092	17.192	16.746	16.846	8.590	3,019,015
2022-01-06	16.923	17.308	16.677	16.962	8.649	3,933,296
2022-01-05	17.908	18.277	16.869	17.085	8.712	5,332,225
2022-01-04	17.739	18.792	17.646	18.092	9.226	5,162,461
2021-12-31	17.677	18.031	17.323	17.938	9.147	4,341,423
2021-12-30	18.554	18.585	17.392	17.692	9.022	7,700,726
2021-12-29	18.323	18.915	18.000	18.546	9.457	3,907,445
2021-12-28	18.515	18.900	18.077	18.346	9.355	4,319,477
2021-12-27	17.938	18.677	17.900	18.508	9.438	4,886,815
2021-12-24	18.615	18.885	18.169	18.469	9.418	4,815,030
2021-12-23	17.808	18.623	17.562	18.462	9.414	7,158,908
2021-12-22	18.062	18.077	17.562	17.685	9.018	4,419,482
2021-12-21	17.123	18.100	16.969	18.069	9.214	5,247,865
2021-12-20	17.277	17.477	16.962	17.123	8.731	4,722,974
2021-12-17	17.538	17.538	16.923	17.231	8.786	4,879,031
2021-12-16	17.892	18.023	17.385	17.538	8.943	4,203,141
2021-12-15	18.215	18.300	17.515	17.892	9.124	8,436,501
2021-12-14	18.723	18.923	17.931	18.300	9.332	7,150,761
2021-12-13	19.116	19.769	18.723	18.723	9.547	8,115,865
2021-12-10	18.662	19.462	18.431	19.362	9.873	7,838,200
2021-12-09	18.646	19.077	17.992	18.808	9.590	9,745,281
2021-12-08	17.538	18.608	17.508	18.608	9.489	8,491,642
2021-12-07	17.746	18.608	17.308	17.877	9.116	9,628,922
2021-12-06	18.000	18.354	17.554	17.746	9.049	4,848,652
2021-12-03	17.877	18.254	17.500	18.023	9.190	6,072,481
2021-12-02	17.769	18.354	17.700	18.116	9.238	5,672,050
2021-12-01	17.808	18.539	17.154	17.923	9.139	8,188,383
2021-11-30	17.462	18.477	17.331	17.808	9.081	9,105,826
2021-11-29	16.516	17.300	16.516	17.285	8.814	5,118,451
2021-11-26	17.154	17.538	16.669	17.192	8.767	6,304,633
2021-11-25	18.346	18.346	17.039	17.369	8.857	7,701,629
2021-11-24	17.992	18.515	17.731	18.269	9.316	7,588,337
2021-11-23	17.700	18.146	17.600	18.139	9.249	8,411,557
2021-11-22	17.792	18.331	17.300	17.877	9.116	12,067,620
2021-11-19	18.077	18.408	17.292	18.054	9.206	15,888,664
2021-11-18	18.354	18.723	17.754	18.477	9.422	14,132,902
2021-11-17	19.231	20.123	18.331	19.077	9.728	20,437,850
2021-11-16	16.500	18.292	15.700	18.292	9.328	20,956,576
2021-11-15	17.462	17.462	16.162	16.631	8.480	24,905,093
2021-11-12	15.154	16.231	14.931	15.877	8.096	12,542,140
2021-11-11	15.000	15.569	14.616	15.200	7.751	9,797,924
2021-11-10	14.616	14.923	14.469	14.823	7.559	5,459,869
2021-11-09	14.815	14.954	14.431	14.731	7.512	5,136,368
2021-11-08	14.731	14.931	14.292	14.769	7.531	6,745,140
2021-11-05	14.508	14.892	14.239	14.585	7.437	7,660,095

← NewerPage 20 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.