Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.150	10.450	9.980	10.040	10.040	20,211,818
2026-04-17	10.030	10.100	9.850	9.990	9.990	17,780,425
2026-04-16	9.530	10.130	9.460	10.010	10.010	37,114,193
2026-04-15	9.020	9.500	9.010	9.350	9.350	23,808,337
2026-04-14	9.090	9.160	8.890	9.030	9.030	14,305,152
2026-04-13	9.170	9.170	8.890	8.940	8.940	21,009,338
2026-04-10	9.200	9.380	9.200	9.250	9.250	13,746,850
2026-04-09	9.330	9.400	9.240	9.270	9.270	12,630,588
2026-04-08	9.500	9.560	9.210	9.360	9.360	21,016,227
2026-04-07	8.940	9.230	8.900	9.120	9.120	12,128,941
2026-04-03	9.200	9.210	8.830	8.940	8.940	14,720,208
2026-04-02	9.080	9.290	8.970	9.160	9.160	12,436,133
2026-04-01	9.050	9.390	9.050	9.080	9.080	19,354,565
2026-03-31	8.880	9.080	8.830	8.900	8.900	15,316,571
2026-03-30	8.750	9.010	8.700	8.880	8.880	20,333,769
2026-03-27	8.490	8.880	8.490	8.820	8.820	26,092,406
2026-03-26	8.560	8.760	8.410	8.570	8.570	14,592,782
2026-03-25	8.420	8.650	8.390	8.570	8.570	15,538,692
2026-03-24	8.430	8.480	8.210	8.380	8.380	13,185,284
2026-03-23	8.390	8.640	8.130	8.300	8.300	28,024,942
2026-03-20	8.570	8.650	8.420	8.460	8.460	22,629,351
2026-03-19	8.980	8.980	8.430	8.540	8.540	27,423,803
2026-03-18	8.920	9.070	8.800	8.980	8.980	14,324,590
2026-03-17	9.070	9.140	8.860	8.900	8.900	12,168,304
2026-03-16	9.060	9.120	8.940	9.040	9.040	15,358,932
2026-03-13	9.120	9.230	8.980	9.100	9.100	16,028,409
2026-03-12	9.080	9.250	8.990	9.100	9.100	17,072,447
2026-03-11	9.410	9.450	9.100	9.150	9.150	18,601,324
2026-03-10	9.040	9.470	9.040	9.390	9.390	33,932,278
2026-03-09	9.210	9.230	8.730	8.930	8.930	28,050,671
2026-03-06	9.600	9.620	9.370	9.410	9.410	19,077,200
2026-03-05	9.550	9.810	9.450	9.540	9.540	23,961,262
2026-03-04	9.770	9.810	9.370	9.450	9.450	27,031,164
2026-03-03	10.610	10.670	9.640	9.870	9.870	33,937,642
2026-03-02	10.800	10.940	10.280	10.450	10.450	31,520,196
2026-02-27	10.940	11.040	10.800	10.980	10.980	13,792,734
2026-02-26	11.260	11.300	10.910	10.990	10.990	16,581,640
2026-02-25	11.060	11.390	10.980	11.250	11.250	19,469,511
2026-02-24	11.250	11.260	10.810	10.980	10.980	20,320,427
2026-02-13	11.300	11.400	11.070	11.130	11.130	20,323,431
2026-02-12	11.300	11.580	11.160	11.180	11.180	24,370,189
2026-02-11	11.550	11.690	11.220	11.290	11.290	23,789,319
2026-02-10	11.460	11.650	11.180	11.550	11.550	34,031,367
2026-02-09	10.930	11.680	10.870	11.540	11.540	52,883,666
2026-02-06	9.950	11.000	9.950	10.870	10.870	64,790,332
2026-02-05	10.110	10.200	9.920	10.000	10.000	15,150,672
2026-02-04	10.130	10.370	10.000	10.160	10.160	16,540,490
2026-02-03	10.100	10.160	9.860	10.160	10.160	20,316,363
2026-02-02	10.150	10.310	9.930	10.010	10.010	25,795,177
2026-01-30	10.070	10.270	9.970	10.190	10.190	23,848,913
2026-01-29	10.330	10.420	10.050	10.080	10.080	18,216,471
2026-01-28	10.370	10.420	10.110	10.380	10.380	18,781,971
2026-01-27	10.260	10.650	10.250	10.390	10.390	26,115,200
2026-01-26	10.480	10.680	10.130	10.250	10.250	31,527,850
2026-01-23	10.480	10.650	10.170	10.480	10.480	32,806,786
2026-01-22	10.520	10.840	10.380	10.480	10.480	38,226,901
2026-01-21	10.170	11.090	10.170	10.750	10.750	54,094,290
2026-01-20	10.120	10.660	10.010	10.320	10.320	58,462,143
2026-01-19	9.470	10.200	9.470	9.960	9.960	53,466,380
2026-01-16	8.910	9.540	8.850	9.310	9.310	52,569,792

← NewerPage 3 of 21 · 1,215 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.