Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	35.600	36.250	35.420	35.880	35.880	3,484,657
2024-07-29	36.760	36.780	35.720	35.770	35.770	4,386,050
2024-07-26	36.830	37.090	36.210	36.810	36.810	5,820,732
2024-07-25	35.600	38.050	35.500	36.680	36.680	10,596,185
2024-07-24	36.400	36.850	35.500	35.550	35.550	6,178,357
2024-07-23	36.980	37.980	36.630	36.900	36.900	7,887,437
2024-07-22	37.260	37.680	36.860	37.130	37.130	5,025,145
2024-07-19	36.200	37.640	36.130	37.380	37.380	6,629,072
2024-07-18	35.850	36.980	35.560	36.580	36.580	6,975,114
2024-07-17	38.350	38.770	36.640	36.640	36.640	9,129,770
2024-07-16	36.720	37.260	36.330	37.000	37.000	4,184,334
2024-07-15	37.040	37.400	36.760	36.880	36.880	3,842,031
2024-07-12	36.970	38.280	36.920	37.520	37.520	7,704,682
2024-07-11	36.370	37.760	36.210	37.170	37.170	9,762,975
2024-07-10	35.120	37.320	34.000	35.830	35.830	10,677,193
2024-07-09	35.290	35.500	34.220	35.290	35.290	7,236,455
2024-07-08	36.090	36.280	35.220	35.390	35.390	5,220,752
2024-07-05	36.680	37.100	36.040	36.560	36.560	5,169,785
2024-07-04	38.000	38.200	36.370	36.500	36.500	6,077,903
2024-07-03	38.450	38.840	37.810	37.990	37.990	4,622,806
2024-07-02	38.800	39.380	38.280	38.450	38.450	4,732,223
2024-07-01	38.320	39.390	38.100	39.270	39.270	6,073,158
2024-06-28	38.930	39.450	38.190	38.380	38.380	5,768,585
2024-06-27	39.870	40.180	38.910	38.970	38.970	5,094,601
2024-06-26	39.400	40.260	38.290	40.240	40.240	7,920,322
2024-06-25	40.680	40.980	38.830	39.350	39.350	8,524,804
2024-06-24	42.680	42.690	40.690	40.870	40.870	8,596,264
2024-06-21	44.180	44.980	43.470	43.560	43.560	5,490,969
2024-06-20	46.400	46.400	43.480	43.500	43.500	7,931,365
2024-06-19	47.100	47.200	45.920	46.080	46.080	5,206,594
2024-06-18	47.080	48.110	46.740	47.380	47.380	4,582,378
2024-06-17	47.500	47.740	47.000	47.150	47.150	6,701,739
2024-06-14	47.920	50.500	47.200	48.390	48.390	11,784,824
2024-06-13	46.300	47.500	46.300	46.510	46.510	5,655,062
2024-06-12	46.340	46.500	45.790	46.220	46.220	4,424,893
2024-06-11	45.350	46.440	45.270	46.350	46.350	5,189,321
2024-06-07	47.600	48.350	45.870	46.370	46.370	9,746,644
2024-06-06	51.850	52.500	46.650	47.940	47.940	12,929,714
2024-06-05	52.800	52.800	51.810	51.820	51.820	6,826,759
2024-06-04	52.000	53.180	51.400	53.170	53.170	8,461,207
2024-06-03	52.000	52.470	50.830	52.470	52.470	8,817,058
2024-05-31	53.190	53.640	51.910	51.910	51.910	10,511,917
2024-05-30	55.390	55.870	53.110	53.180	53.180	17,994,716
2024-05-29	54.000	57.040	54.000	55.350	55.350	25,743,154
2024-05-28	52.460	54.220	51.640	51.850	51.850	9,341,665
2024-05-27	54.320	54.540	51.460	53.000	53.000	11,141,089
2024-05-24	55.200	58.150	54.300	54.550	54.550	14,646,782
2024-05-23	57.350	57.360	54.800	55.200	55.200	18,591,896
2024-05-22	51.600	56.030	51.560	56.030	56.030	21,277,714
2024-05-21	52.260	52.990	50.690	50.940	50.940	7,518,299
2024-05-20	52.000	53.420	52.000	52.550	52.550	5,402,257
2024-05-17	52.300	52.880	51.000	52.350	52.350	8,204,417
2024-05-16	53.200	53.850	52.500	53.070	53.070	6,535,164
2024-05-15	54.270	56.660	53.410	53.550	53.550	7,291,652
2024-05-14	56.500	56.520	54.600	54.790	54.790	7,906,845
2024-05-13	55.320	57.320	54.490	56.640	56.640	10,092,090
2024-05-10	56.250	56.770	55.400	56.180	56.180	11,977,769
2024-05-09	53.500	58.700	53.500	57.440	57.440	21,132,673
2024-05-08	53.150	55.000	52.900	53.360	53.360	10,100,554
2024-05-07	52.000	53.910	51.500	53.650	53.650	8,475,567

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	0.7462 CNY
2023-04-17	0.8348 CNY
2021-05-26	0.0500 CNY
2020-06-17	0.1000 CNY
2019-07-22	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.