Shanghai Daimay Auto Interior historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.950 | 7.330 | 6.890 | 7.230 | 7.230 | 45,682,928 |
| 2025-10-20 | 6.830 | 7.100 | 6.760 | 7.000 | 7.000 | 47,156,069 |
| 2025-10-17 | 7.070 | 7.090 | 6.640 | 6.760 | 6.760 | 62,917,194 |
| 2025-10-16 | 6.780 | 7.240 | 6.720 | 7.140 | 7.140 | 65,251,878 |
| 2025-10-15 | 6.680 | 6.860 | 6.570 | 6.790 | 6.790 | 45,526,143 |
| 2025-10-14 | 6.850 | 7.020 | 6.680 | 6.710 | 6.710 | 45,239,610 |
| 2025-10-13 | 6.260 | 7.120 | 6.250 | 6.830 | 6.830 | 97,137,971 |
| 2025-10-10 | 6.190 | 6.770 | 6.190 | 6.640 | 6.640 | 98,741,509 |
| 2025-10-09 | 5.890 | 6.250 | 5.800 | 6.150 | 6.150 | 44,341,530 |
| 2025-09-30 | 6.000 | 6.040 | 5.890 | 5.900 | 5.900 | 17,921,397 |
| 2025-09-29 | 6.060 | 6.100 | 5.950 | 5.990 | 5.990 | 17,448,067 |
| 2025-09-26 | 6.100 | 6.160 | 6.020 | 6.060 | 6.060 | 17,045,071 |
| 2025-09-25 | 6.010 | 6.230 | 5.990 | 6.100 | 6.100 | 30,107,838 |
| 2025-09-24 | 6.010 | 6.030 | 5.870 | 6.000 | 6.000 | 18,183,757 |
| 2025-09-23 | 5.940 | 6.090 | 5.940 | 6.040 | 6.040 | 21,776,438 |
| 2025-09-22 | 5.920 | 6.020 | 5.890 | 5.970 | 5.970 | 13,292,167 |
| 2025-09-19 | 6.030 | 6.050 | 5.890 | 5.930 | 5.930 | 24,683,461 |
| 2025-09-18 | 6.130 | 6.180 | 5.990 | 6.040 | 6.040 | 27,296,942 |
| 2025-09-17 | 6.000 | 6.200 | 5.980 | 6.110 | 6.110 | 25,268,971 |
| 2025-09-16 | 5.860 | 6.000 | 5.860 | 5.990 | 5.990 | 24,057,270 |
| 2025-09-15 | 5.780 | 5.890 | 5.780 | 5.850 | 5.850 | 15,585,944 |
| 2025-09-12 | 5.830 | 5.830 | 5.760 | 5.770 | 5.770 | 11,544,830 |
| 2025-09-11 | 5.800 | 5.830 | 5.720 | 5.830 | 5.830 | 13,081,274 |
| 2025-09-10 | 5.900 | 5.940 | 5.800 | 5.810 | 5.810 | 13,728,181 |
| 2025-09-09 | 5.880 | 5.930 | 5.820 | 5.900 | 5.900 | 13,705,203 |
| 2025-09-08 | 5.830 | 5.950 | 5.810 | 5.880 | 5.880 | 18,010,619 |
| 2025-09-05 | 5.690 | 5.840 | 5.680 | 5.810 | 5.810 | 23,112,964 |
| 2025-09-04 | 5.700 | 5.810 | 5.630 | 5.720 | 5.720 | 19,867,947 |
| 2025-09-03 | 5.840 | 5.980 | 5.710 | 5.740 | 5.740 | 21,920,783 |
| 2025-09-02 | 5.720 | 5.840 | 5.620 | 5.800 | 5.800 | 32,814,036 |
| 2025-09-01 | 5.900 | 5.900 | 5.710 | 5.720 | 5.720 | 42,129,126 |
| 2025-08-29 | 6.070 | 6.080 | 5.960 | 5.970 | 5.970 | 19,960,911 |
| 2025-08-28 | 6.020 | 6.130 | 5.910 | 6.050 | 6.050 | 27,202,308 |
| 2025-08-27 | 6.120 | 6.330 | 6.080 | 6.080 | 6.080 | 40,996,715 |
| 2025-08-26 | 6.070 | 6.180 | 6.030 | 6.120 | 6.120 | 20,535,271 |
| 2025-08-25 | 6.130 | 6.160 | 6.040 | 6.090 | 6.090 | 26,097,908 |
| 2025-08-22 | 6.120 | 6.170 | 6.060 | 6.130 | 6.130 | 20,640,008 |
| 2025-08-21 | 6.160 | 6.190 | 6.040 | 6.090 | 6.090 | 26,929,748 |
| 2025-08-20 | 5.900 | 6.130 | 5.850 | 6.100 | 6.100 | 40,047,696 |
| 2025-08-19 | 5.830 | 5.950 | 5.770 | 5.920 | 5.920 | 26,650,785 |
| 2025-08-18 | 5.810 | 5.880 | 5.780 | 5.820 | 5.820 | 21,903,910 |
| 2025-08-15 | 5.720 | 5.830 | 5.710 | 5.810 | 5.810 | 16,217,854 |
| 2025-08-14 | 5.900 | 5.940 | 5.690 | 5.740 | 5.740 | 26,558,946 |
| 2025-08-13 | 5.770 | 5.900 | 5.730 | 5.850 | 5.850 | 22,659,346 |
| 2025-08-12 | 5.750 | 5.790 | 5.720 | 5.770 | 5.770 | 10,823,546 |
| 2025-08-11 | 5.650 | 5.770 | 5.640 | 5.760 | 5.760 | 21,618,084 |
| 2025-08-08 | 5.680 | 5.690 | 5.610 | 5.640 | 5.640 | 11,854,616 |
| 2025-08-07 | 5.730 | 5.740 | 5.640 | 5.680 | 5.680 | 13,733,390 |
| 2025-08-06 | 5.650 | 5.730 | 5.630 | 5.720 | 5.720 | 18,351,154 |
| 2025-08-05 | 5.570 | 5.650 | 5.560 | 5.640 | 5.640 | 20,444,584 |
| 2025-08-04 | 5.550 | 5.580 | 5.450 | 5.560 | 5.560 | 25,426,292 |
| 2025-08-01 | 5.660 | 5.700 | 5.580 | 5.590 | 5.590 | 19,850,524 |
| 2025-07-31 | 5.740 | 5.760 | 5.640 | 5.640 | 5.640 | 17,869,449 |
| 2025-07-30 | 5.740 | 5.780 | 5.660 | 5.730 | 5.730 | 16,360,162 |
| 2025-07-29 | 5.810 | 5.810 | 5.700 | 5.750 | 5.750 | 13,917,378 |
| 2025-07-28 | 5.890 | 5.900 | 5.800 | 5.810 | 5.810 | 13,444,385 |
| 2025-07-25 | 5.910 | 5.920 | 5.860 | 5.890 | 5.890 | 9,606,049 |
| 2025-07-24 | 5.810 | 5.890 | 5.810 | 5.890 | 5.890 | 14,496,338 |
| 2025-07-23 | 5.900 | 5.930 | 5.790 | 5.810 | 5.810 | 18,092,862 |
| 2025-07-22 | 5.800 | 5.950 | 5.790 | 5.910 | 5.910 | 15,399,530 |
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.