Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.940	10.350	9.940	10.070	10.070	8,942,383
2024-10-23	9.810	10.040	9.780	9.950	9.950	4,889,139
2024-10-22	9.740	9.880	9.620	9.830	9.830	4,527,591
2024-10-21	10.200	10.200	9.670	9.740	9.740	7,925,126
2024-10-18	9.610	10.270	9.550	10.070	10.070	6,665,941
2024-10-17	9.870	9.950	9.600	9.610	9.610	3,528,726
2024-10-16	9.750	9.940	9.630	9.810	9.810	3,384,050
2024-10-15	10.090	10.240	9.810	9.810	9.810	5,358,835
2024-10-14	10.110	10.200	9.770	10.140	10.140	5,068,423
2024-10-11	10.390	10.540	9.950	10.050	10.050	5,266,873
2024-10-10	10.530	10.800	10.270	10.480	10.480	7,746,398
2024-10-09	10.890	11.040	10.400	10.520	10.520	8,177,935
2024-10-08	12.080	12.080	10.640	11.170	11.170	13,103,554
2024-09-30	10.500	11.020	10.280	10.980	10.980	10,343,584
2024-09-27	9.840	10.050	9.720	10.020	10.020	3,497,357
2024-09-26	9.360	9.700	9.290	9.680	9.680	5,424,534
2024-09-25	9.650	9.650	9.380	9.380	9.380	5,256,295
2024-09-24	9.420	9.560	9.260	9.480	9.480	4,071,477
2024-09-23	9.410	9.530	9.330	9.380	9.380	1,958,910
2024-09-20	9.450	9.690	9.350	9.430	9.430	1,714,900
2024-09-19	9.540	9.750	9.410	9.480	9.480	3,282,910
2024-09-18	9.310	9.480	9.270	9.460	9.460	1,670,398
2024-09-13	9.390	9.460	9.290	9.330	9.330	1,905,093
2024-09-12	9.440	9.670	9.340	9.390	9.390	2,956,693
2024-09-11	9.110	9.520	9.110	9.470	9.470	3,725,397
2024-09-10	9.090	9.330	9.060	9.270	9.270	2,825,846
2024-09-09	9.310	9.390	9.110	9.180	9.180	2,319,833
2024-09-06	9.350	9.510	9.250	9.300	9.300	4,269,522
2024-09-05	9.180	9.360	9.020	9.350	9.350	5,150,365
2024-09-04	9.000	9.250	9.000	9.120	9.120	3,148,883
2024-09-03	8.970	9.140	8.890	9.090	9.090	3,015,754
2024-09-02	9.290	9.290	8.900	8.930	8.930	4,686,058
2024-08-30	9.120	9.330	9.050	9.190	9.190	5,110,837
2024-08-29	8.900	9.250	8.810	9.210	9.210	5,193,887
2024-08-28	8.580	9.180	8.560	8.900	8.900	5,734,720
2024-08-27	8.510	8.760	8.510	8.650	8.650	2,014,362
2024-08-26	8.360	8.680	8.360	8.670	8.670	2,478,640
2024-08-23	8.210	8.370	8.190	8.360	8.360	1,616,036
2024-08-22	8.260	8.350	8.180	8.210	8.210	1,002,999
2024-08-21	8.320	8.380	8.250	8.280	8.280	1,205,743
2024-08-20	8.450	8.480	8.250	8.300	8.300	1,897,591
2024-08-19	8.420	8.560	8.400	8.440	8.440	1,824,765
2024-08-16	8.580	8.660	8.420	8.450	8.450	2,648,137
2024-08-15	8.650	8.810	8.510	8.620	8.620	2,448,800
2024-08-14	8.670	8.750	8.580	8.600	8.600	1,228,237
2024-08-13	8.680	8.790	8.600	8.710	8.710	1,317,882
2024-08-12	8.650	8.720	8.580	8.680	8.680	1,546,240
2024-08-09	8.780	9.040	8.640	8.690	8.690	2,461,921
2024-08-08	8.630	8.820	8.520	8.790	8.790	3,060,432
2024-08-07	8.630	8.730	8.600	8.640	8.640	1,516,010
2024-08-06	8.560	8.810	8.560	8.720	8.720	3,376,155
2024-08-05	8.690	8.920	8.500	8.510	8.510	2,855,135
2024-08-02	8.830	8.950	8.750	8.770	8.770	1,684,301
2024-08-01	9.160	9.200	8.860	8.930	8.930	2,935,757
2024-07-31	8.740	9.150	8.660	9.120	9.120	4,747,425
2024-07-30	8.600	8.820	8.540	8.750	8.750	1,895,938
2024-07-29	8.940	8.980	8.640	8.680	8.680	2,511,586
2024-07-26	8.680	8.950	8.660	8.940	8.940	3,810,329
2024-07-25	8.210	8.700	8.180	8.620	8.620	5,169,895
2024-07-24	8.740	8.750	8.300	8.330	8.330	3,949,631

← NewerPage 9 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.