Shanghai Daimay Auto Interior historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.800 | 8.950 | 8.640 | 8.840 | 8.840 | 28,612,210 |
| 2026-01-14 | 8.240 | 8.780 | 8.200 | 8.740 | 8.740 | 46,712,373 |
| 2026-01-13 | 8.290 | 8.460 | 8.220 | 8.280 | 8.280 | 24,012,083 |
| 2026-01-12 | 8.710 | 8.710 | 8.160 | 8.300 | 8.300 | 39,848,484 |
| 2026-01-09 | 8.680 | 8.750 | 8.500 | 8.560 | 8.560 | 26,027,082 |
| 2026-01-08 | 8.920 | 9.100 | 8.600 | 8.720 | 8.720 | 28,332,468 |
| 2026-01-07 | 8.690 | 9.010 | 8.600 | 8.890 | 8.890 | 28,148,138 |
| 2026-01-06 | 8.620 | 8.790 | 8.510 | 8.740 | 8.740 | 25,956,920 |
| 2026-01-05 | 8.700 | 8.710 | 8.520 | 8.610 | 8.610 | 21,586,129 |
| 2025-12-31 | 8.720 | 8.810 | 8.450 | 8.760 | 8.760 | 28,246,485 |
| 2025-12-30 | 8.150 | 8.980 | 8.080 | 8.710 | 8.710 | 54,699,488 |
| 2025-12-29 | 8.160 | 8.460 | 8.110 | 8.230 | 8.230 | 32,225,922 |
| 2025-12-26 | 8.080 | 8.260 | 7.990 | 8.110 | 8.110 | 21,541,934 |
| 2025-12-25 | 7.990 | 8.230 | 7.880 | 8.100 | 8.100 | 26,171,840 |
| 2025-12-24 | 7.970 | 8.150 | 7.910 | 7.990 | 7.990 | 13,453,437 |
| 2025-12-23 | 8.130 | 8.140 | 7.950 | 7.970 | 7.970 | 11,307,801 |
| 2025-12-22 | 8.180 | 8.420 | 8.040 | 8.100 | 8.100 | 23,764,761 |
| 2025-12-19 | 8.110 | 8.290 | 8.110 | 8.130 | 8.130 | 16,042,554 |
| 2025-12-18 | 8.000 | 8.330 | 7.940 | 8.200 | 8.200 | 20,361,054 |
| 2025-12-17 | 7.770 | 8.140 | 7.750 | 8.060 | 8.060 | 16,250,409 |
| 2025-12-16 | 8.100 | 8.110 | 7.800 | 7.820 | 7.820 | 16,680,138 |
| 2025-12-15 | 7.800 | 8.170 | 7.710 | 8.110 | 8.110 | 20,443,894 |
| 2025-12-12 | 7.770 | 7.900 | 7.720 | 7.830 | 7.830 | 13,611,983 |
| 2025-12-11 | 7.900 | 7.960 | 7.740 | 7.780 | 7.780 | 14,741,104 |
| 2025-12-10 | 7.960 | 8.000 | 7.800 | 7.870 | 7.870 | 18,308,362 |
| 2025-12-09 | 8.160 | 8.190 | 7.950 | 7.960 | 7.960 | 18,627,828 |
| 2025-12-08 | 8.300 | 8.350 | 8.120 | 8.140 | 8.140 | 19,329,356 |
| 2025-12-05 | 8.100 | 8.430 | 8.020 | 8.260 | 8.260 | 31,240,278 |
| 2025-12-04 | 8.400 | 8.550 | 8.150 | 8.150 | 8.150 | 22,237,336 |
| 2025-12-03 | 8.330 | 8.460 | 8.160 | 8.320 | 8.320 | 28,377,353 |
| 2025-12-02 | 8.210 | 8.340 | 8.150 | 8.250 | 8.250 | 20,380,259 |
| 2025-12-01 | 8.170 | 8.270 | 8.050 | 8.240 | 8.240 | 21,013,859 |
| 2025-11-28 | 8.290 | 8.300 | 7.960 | 8.180 | 8.180 | 30,684,006 |
| 2025-11-27 | 8.280 | 8.450 | 8.100 | 8.320 | 8.320 | 34,522,122 |
| 2025-11-26 | 8.200 | 8.470 | 8.150 | 8.380 | 8.380 | 40,565,273 |
| 2025-11-25 | 8.200 | 8.390 | 8.060 | 8.210 | 8.210 | 54,925,329 |
| 2025-11-24 | 7.360 | 8.040 | 7.350 | 8.040 | 8.040 | 60,419,807 |
| 2025-11-21 | 7.210 | 7.490 | 7.200 | 7.310 | 7.310 | 21,769,079 |
| 2025-11-20 | 7.550 | 7.660 | 7.290 | 7.300 | 7.300 | 25,437,811 |
| 2025-11-19 | 7.800 | 7.820 | 7.380 | 7.630 | 7.630 | 37,371,683 |
| 2025-11-18 | 7.650 | 8.330 | 7.600 | 7.830 | 7.830 | 63,150,116 |
| 2025-11-17 | 7.310 | 7.620 | 7.160 | 7.570 | 7.570 | 21,944,026 |
| 2025-11-14 | 7.510 | 7.600 | 7.380 | 7.380 | 7.380 | 15,421,794 |
| 2025-11-13 | 7.460 | 7.700 | 7.390 | 7.610 | 7.610 | 24,742,118 |
| 2025-11-12 | 7.340 | 7.510 | 7.250 | 7.450 | 7.450 | 21,318,030 |
| 2025-11-11 | 7.500 | 7.580 | 7.280 | 7.340 | 7.340 | 20,487,444 |
| 2025-11-10 | 7.700 | 7.720 | 7.380 | 7.470 | 7.470 | 22,702,409 |
| 2025-11-07 | 7.940 | 8.040 | 7.650 | 7.730 | 7.730 | 19,879,574 |
| 2025-11-06 | 7.830 | 7.890 | 7.720 | 7.820 | 7.820 | 21,011,697 |
| 2025-11-05 | 7.500 | 7.960 | 7.480 | 7.840 | 7.840 | 29,672,582 |
| 2025-11-04 | 7.890 | 7.890 | 7.500 | 7.590 | 7.590 | 22,514,357 |
| 2025-11-03 | 7.880 | 8.050 | 7.710 | 7.810 | 7.810 | 34,844,212 |
| 2025-10-31 | 7.270 | 7.730 | 7.270 | 7.630 | 7.630 | 44,462,896 |
| 2025-10-30 | 7.250 | 7.460 | 7.170 | 7.260 | 7.260 | 20,075,488 |
| 2025-10-29 | 7.410 | 7.460 | 7.180 | 7.270 | 7.270 | 22,682,124 |
| 2025-10-28 | 7.570 | 7.570 | 7.220 | 7.360 | 7.360 | 35,544,935 |
| 2025-10-27 | 7.450 | 7.760 | 7.350 | 7.570 | 7.570 | 33,407,154 |
| 2025-10-24 | 7.430 | 7.520 | 7.280 | 7.350 | 7.350 | 29,536,023 |
| 2025-10-23 | 7.490 | 7.680 | 7.350 | 7.420 | 7.420 | 35,522,211 |
| 2025-10-22 | 7.130 | 7.730 | 7.130 | 7.550 | 7.550 | 55,890,738 |
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.