Shanghai Daimay Auto Interior historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.660	10.080	9.440	9.960	9.960	20,047,729
2026-10-16	9.900	10.000	9.530	9.600	9.600	18,573,080
2026-10-15	9.660	10.200	9.500	9.750	9.750	18,673,250
2026-10-14	9.760	10.000	9.740	9.890	9.890	15,449,185
2026-10-13	10.250	10.260	9.520	9.870	9.870	32,766,614
2026-10-12	9.550	10.630	9.550	10.420	10.420	51,020,446
2026-10-09	9.680	9.840	9.220	9.660	9.660	19,684,508
2026-10-08	9.850	10.050	9.650	9.680	9.680	20,023,582
2026-09-30	9.780	10.180	9.680	9.850	9.850	24,482,595
2026-09-29	9.320	9.660	9.220	9.630	9.630	15,564,508
2026-09-28	10.030	10.070	9.290	9.330	9.330	20,847,741
2026-09-24	9.710	10.300	9.650	10.030	10.030	31,620,052
2026-09-23	9.670	9.790	9.590	9.720	9.720	6,831,628
2026-09-22	10.000	10.200	9.640	9.660	9.660	13,362,637
2026-09-21	9.700	10.300	9.670	9.970	9.970	17,748,183
2026-09-18	9.750	10.070	9.590	9.670	9.670	11,955,277
2026-09-17	9.500	9.820	9.400	9.750	9.750	17,593,663
2026-09-16	9.490	9.550	9.330	9.500	9.500	11,119,162
2026-09-15	9.480	9.570	9.340	9.500	9.500	14,556,460
2026-09-14	10.180	10.230	9.260	9.480	9.480	27,245,089
2026-09-11	10.700	10.700	10.140	10.230	10.230	15,799,910
2026-09-10	10.950	11.100	10.580	10.670	10.670	14,366,065
2026-09-09	11.330	11.430	11.060	11.070	11.070	10,493,000
2026-09-08	11.200	11.470	11.020	11.350	11.350	14,313,192
2026-09-07	10.820	11.300	10.780	11.210	11.210	18,003,346
2026-09-04	10.880	11.100	10.790	10.840	10.840	14,834,575
2026-09-03	10.590	10.960	10.520	10.770	10.770	11,132,541
2026-09-02	10.120	10.680	10.120	10.570	10.570	13,746,242
2026-09-01	10.300	10.590	10.110	10.330	10.330	20,900,459
2026-08-31	10.610	10.730	10.370	10.480	10.480	12,966,520
2026-08-28	10.830	11.080	10.650	10.820	10.820	18,341,013
2026-08-27	10.600	10.910	10.460	10.870	10.870	14,388,585
2026-08-26	10.660	11.270	10.650	10.690	10.690	23,904,353
2026-08-25	10.490	10.740	10.130	10.660	10.660	17,928,330
2026-08-24	10.600	10.750	10.300	10.580	10.580	34,038,742
2026-08-21	9.690	10.150	9.510	10.020	10.020	14,491,150
2026-08-20	9.850	9.940	9.690	9.690	9.690	7,035,992
2026-08-19	10.140	10.190	9.710	9.790	9.790	13,592,659
2026-08-18	10.300	10.300	9.890	10.190	10.190	13,496,642
2026-08-17	10.170	10.350	10.100	10.280	10.280	7,971,920
2026-08-14	10.300	10.300	10.010	10.070	10.070	8,092,994
2026-08-13	10.270	10.650	10.140	10.210	10.210	15,230,301
2026-08-12	10.130	10.380	10.100	10.200	10.200	10,078,729
2026-08-11	10.330	10.420	10.100	10.270	10.270	8,160,539
2026-08-10	10.100	10.440	10.090	10.340	10.340	16,832,380
2026-08-07	10.600	10.890	9.890	10.110	10.110	31,556,623
2026-08-06	10.440	10.900	10.410	10.650	10.650	23,628,442
2026-08-05	10.450	10.650	9.890	10.600	10.600	32,461,610
2026-08-04	9.370	9.950	9.350	9.870	9.870	12,545,267
2026-08-03	9.600	9.750	9.310	9.420	9.420	12,514,126
2026-07-31	9.090	9.900	8.980	9.600	9.600	26,574,234
2026-07-30	9.280	9.390	8.920	9.020	9.020	15,524,621
2026-07-29	9.600	9.600	9.010	9.400	9.400	34,537,656
2026-07-28	9.590	9.740	9.200	9.270	9.270	15,387,850
2026-07-27	9.600	9.720	9.470	9.720	9.720	12,383,639
2026-07-24	10.000	10.060	9.590	9.610	9.610	18,755,882
2026-07-23	10.150	10.550	9.980	10.110	10.110	13,601,011
2026-07-22	10.410	10.590	9.900	10.150	10.150	17,671,809
2026-07-21	10.350	10.820	9.710	10.540	10.540	18,585,186
2026-07-20	10.210	10.780	10.020	10.440	10.440	24,136,822

Page 1 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.