Shanghai Daimay Auto Interior historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.770 | 5.810 | 5.750 | 5.800 | 5.800 | 11,049,694 |
| 2025-07-18 | 5.800 | 5.820 | 5.730 | 5.770 | 5.770 | 7,816,701 |
| 2025-07-17 | 5.770 | 5.800 | 5.750 | 5.800 | 5.800 | 8,322,206 |
| 2025-07-16 | 5.670 | 5.800 | 5.660 | 5.750 | 5.750 | 12,873,952 |
| 2025-07-15 | 5.770 | 5.810 | 5.610 | 5.660 | 5.660 | 19,298,935 |
| 2025-07-14 | 5.700 | 5.800 | 5.690 | 5.770 | 5.770 | 10,422,954 |
| 2025-07-11 | 5.670 | 5.730 | 5.650 | 5.700 | 5.700 | 8,155,536 |
| 2025-07-10 | 5.680 | 5.700 | 5.630 | 5.680 | 5.680 | 8,828,108 |
| 2025-07-09 | 5.670 | 5.710 | 5.650 | 5.680 | 5.680 | 7,312,468 |
| 2025-07-08 | 5.650 | 5.700 | 5.640 | 5.670 | 5.670 | 7,325,044 |
| 2025-07-07 | 5.650 | 5.670 | 5.610 | 5.640 | 5.640 | 6,513,968 |
| 2025-07-04 | 5.720 | 5.730 | 5.640 | 5.660 | 5.660 | 8,443,738 |
| 2025-07-03 | 5.700 | 5.770 | 5.700 | 5.720 | 5.720 | 7,552,766 |
| 2025-07-02 | 5.700 | 5.720 | 5.670 | 5.720 | 5.720 | 7,041,625 |
| 2025-07-01 | 5.690 | 5.710 | 5.640 | 5.690 | 5.690 | 7,119,810 |
| 2025-06-30 | 5.640 | 5.720 | 5.620 | 5.690 | 5.690 | 7,492,973 |
| 2025-06-27 | 5.650 | 5.690 | 5.630 | 5.660 | 5.660 | 7,692,754 |
| 2025-06-26 | 5.690 | 5.700 | 5.600 | 5.610 | 5.610 | 8,631,144 |
| 2025-06-25 | 5.600 | 5.690 | 5.530 | 5.680 | 5.680 | 12,708,361 |
| 2025-06-24 | 5.590 | 5.650 | 5.570 | 5.620 | 5.620 | 13,591,434 |
| 2025-06-23 | 5.560 | 5.590 | 5.540 | 5.560 | 5.560 | 6,254,413 |
| 2025-06-20 | 5.600 | 5.650 | 5.560 | 5.580 | 5.580 | 4,407,736 |
| 2025-06-19 | 5.630 | 5.670 | 5.590 | 5.620 | 5.620 | 5,352,633 |
| 2025-06-18 | 5.670 | 5.670 | 5.630 | 5.650 | 5.650 | 4,385,218 |
| 2025-06-17 | 5.680 | 5.690 | 5.630 | 5.660 | 5.660 | 5,271,015 |
| 2025-06-16 | 5.660 | 5.700 | 5.620 | 5.670 | 5.670 | 6,870,377 |
| 2025-06-13 | 5.820 | 5.820 | 5.670 | 5.670 | 5.670 | 10,094,527 |
| 2025-06-12 | 5.770 | 5.860 | 5.730 | 5.840 | 5.840 | 7,358,637 |
| 2025-06-11 | 5.710 | 5.870 | 5.710 | 5.790 | 5.790 | 11,395,013 |
| 2025-06-10 | 5.760 | 5.770 | 5.640 | 5.710 | 5.710 | 9,414,816 |
| 2025-06-09 | 5.720 | 5.760 | 5.670 | 5.730 | 5.730 | 10,599,232 |
| 2025-06-06 | 5.710 | 5.750 | 5.690 | 5.710 | 5.710 | 8,302,788 |
| 2025-06-05 | 5.830 | 5.840 | 5.650 | 5.740 | 5.740 | 16,493,476 |
| 2025-06-04 | 5.990 | 5.990 | 5.780 | 5.820 | 5.820 | 17,232,715 |
| 2025-06-03 | 6.246 | 6.269 | 6.169 | 6.200 | 6.200 | 10,998,330 |
| 2025-05-30 | 8.220 | 8.240 | 8.100 | 8.110 | 8.110 | 6,395,829 |
| 2025-05-29 | 8.150 | 8.320 | 8.150 | 8.220 | 8.220 | 6,724,185 |
| 2025-05-28 | 8.310 | 8.440 | 8.140 | 8.150 | 8.150 | 8,985,112 |
| 2025-05-27 | 8.210 | 8.290 | 8.160 | 8.260 | 8.260 | 6,169,351 |
| 2025-05-26 | 8.280 | 8.280 | 8.170 | 8.210 | 8.210 | 5,978,970 |
| 2025-05-23 | 8.310 | 8.380 | 8.240 | 8.250 | 8.250 | 6,613,888 |
| 2025-05-22 | 8.260 | 8.300 | 8.220 | 8.240 | 8.240 | 3,836,550 |
| 2025-05-21 | 8.260 | 8.320 | 8.220 | 8.290 | 8.290 | 4,587,700 |
| 2025-05-20 | 8.200 | 8.280 | 8.180 | 8.260 | 8.260 | 4,026,598 |
| 2025-05-19 | 8.200 | 8.230 | 8.070 | 8.220 | 8.220 | 6,908,528 |
| 2025-05-16 | 8.070 | 8.180 | 8.030 | 8.140 | 8.140 | 6,793,755 |
| 2025-05-15 | 8.050 | 8.100 | 8.000 | 8.080 | 8.080 | 5,200,609 |
| 2025-05-14 | 8.110 | 8.130 | 8.030 | 8.090 | 8.090 | 6,278,838 |
| 2025-05-13 | 8.170 | 8.240 | 8.100 | 8.140 | 8.140 | 8,953,017 |
| 2025-05-12 | 8.100 | 8.220 | 8.010 | 8.090 | 8.090 | 9,729,816 |
| 2025-05-09 | 8.110 | 8.220 | 8.010 | 8.100 | 8.100 | 11,200,770 |
| 2025-05-08 | 8.010 | 8.090 | 7.920 | 8.070 | 8.070 | 8,654,238 |
| 2025-05-07 | 8.270 | 8.300 | 7.910 | 7.960 | 7.960 | 19,703,566 |
| 2025-05-06 | 8.200 | 8.270 | 8.100 | 8.200 | 8.200 | 11,267,738 |
| 2025-04-30 | 7.700 | 8.060 | 7.690 | 8.000 | 8.000 | 10,453,540 |
| 2025-04-29 | 7.590 | 7.740 | 7.500 | 7.560 | 7.560 | 6,078,314 |
| 2025-04-28 | 7.710 | 7.730 | 7.600 | 7.620 | 7.620 | 4,760,180 |
| 2025-04-25 | 7.690 | 7.760 | 7.660 | 7.720 | 7.720 | 4,359,660 |
| 2025-04-24 | 7.760 | 7.840 | 7.660 | 7.700 | 7.700 | 5,417,985 |
| 2025-04-23 | 7.630 | 7.750 | 7.630 | 7.730 | 7.730 | 6,201,755 |
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.