Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	8.760	8.880	8.710	8.850	8.850	3,990,855
2025-01-16	8.710	8.850	8.710	8.750	8.750	3,794,640
2025-01-15	8.790	8.820	8.680	8.710	8.710	4,115,170
2025-01-14	8.490	8.810	8.470	8.810	8.810	6,635,602
2025-01-13	8.480	8.600	8.420	8.490	8.490	4,539,089
2025-01-10	8.520	8.630	8.470	8.510	8.510	5,215,741
2025-01-09	8.670	8.770	8.480	8.520	8.520	8,586,627
2025-01-08	8.720	8.780	8.500	8.710	8.710	5,480,377
2025-01-07	8.610	8.860	8.600	8.710	8.710	4,976,001
2025-01-06	8.570	8.760	8.410	8.650	8.650	4,660,305
2025-01-03	8.660	8.830	8.510	8.560	8.560	7,219,386
2025-01-02	8.990	9.020	8.610	8.670	8.670	8,665,383
2024-12-31	9.250	9.250	8.970	8.990	8.990	4,512,964
2024-12-30	9.270	9.300	9.140	9.170	9.170	4,415,856
2024-12-27	9.290	9.330	9.190	9.260	9.260	4,868,457
2024-12-26	9.430	9.480	9.220	9.290	9.290	5,222,177
2024-12-25	9.330	9.450	9.210	9.440	9.440	6,763,899
2024-12-24	9.110	9.280	9.100	9.260	9.260	4,369,880
2024-12-23	9.240	9.280	9.050	9.080	9.080	4,103,379
2024-12-20	9.230	9.330	9.200	9.230	9.230	3,803,449
2024-12-19	9.200	9.290	9.120	9.270	9.270	4,167,434
2024-12-18	9.390	9.430	9.230	9.240	9.240	4,546,801
2024-12-17	9.380	9.470	9.320	9.360	9.360	5,479,062
2024-12-16	9.430	9.460	9.330	9.380	9.380	5,209,329
2024-12-13	9.760	9.790	9.470	9.470	9.470	10,383,717
2024-12-12	9.470	10.110	9.440	9.830	9.830	18,721,908
2024-12-11	9.270	9.440	9.240	9.410	9.410	4,964,187
2024-12-10	9.420	9.480	9.270	9.310	9.310	6,933,893
2024-12-09	9.260	9.330	9.190	9.240	9.240	4,824,261
2024-12-06	9.200	9.320	9.060	9.270	9.270	5,398,156
2024-12-05	9.090	9.220	9.010	9.190	9.190	4,140,226
2024-12-04	9.170	9.230	9.040	9.080	9.080	5,758,490
2024-12-03	9.200	9.270	9.110	9.210	9.210	4,634,704
2024-12-02	9.070	9.200	8.950	9.180	9.180	6,187,882
2024-11-29	8.910	9.180	8.910	9.030	9.030	6,917,984
2024-11-28	9.150	9.160	8.960	8.970	8.970	5,043,730
2024-11-27	9.090	9.160	8.880	9.160	9.160	6,040,596
2024-11-26	9.390	9.390	9.070	9.110	9.110	7,619,517
2024-11-25	9.400	9.540	9.320	9.400	9.400	4,449,789
2024-11-22	9.770	9.780	9.370	9.370	9.370	6,325,241
2024-11-21	9.720	9.870	9.650	9.770	9.770	7,211,180
2024-11-20	9.700	9.750	9.590	9.740	9.740	5,598,853
2024-11-19	9.550	9.740	9.550	9.730	9.730	5,928,416
2024-11-18	9.690	9.770	9.560	9.580	9.580	5,746,710
2024-11-15	9.810	9.850	9.630	9.640	9.640	5,268,901
2024-11-14	10.150	10.160	9.820	9.850	9.850	6,454,999
2024-11-13	10.160	10.240	9.970	10.160	10.160	7,834,370
2024-11-12	10.480	10.520	10.150	10.240	10.240	9,014,546
2024-11-11	10.200	10.570	10.100	10.420	10.420	12,144,477
2024-11-08	10.260	10.360	10.150	10.190	10.190	12,452,476
2024-11-07	10.370	10.690	10.190	10.290	10.290	21,844,448
2024-11-06	9.620	10.380	9.440	10.100	10.100	18,975,183
2024-11-05	9.560	9.640	9.250	9.630	9.630	8,964,138
2024-11-04	9.410	9.760	9.410	9.540	9.540	8,121,858
2024-11-01	9.650	9.690	9.360	9.360	9.360	8,127,687
2024-10-31	10.020	10.040	9.530	9.660	9.660	7,934,743
2024-10-30	10.100	10.230	9.870	9.970	9.970	6,859,385
2024-10-29	10.130	10.300	10.060	10.120	10.120	5,699,655
2024-10-28	10.190	10.300	9.960	10.120	10.120	6,931,207
2024-10-25	10.190	10.420	10.060	10.290	10.290	6,065,461

← NewerPage 8 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.