Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	51.860	53.100	51.800	52.170	52.170	6,745,065
2024-04-30	52.910	53.700	51.080	51.480	51.480	11,161,967
2024-04-29	52.030	54.790	51.860	53.990	53.990	11,054,063
2024-04-26	51.300	52.380	50.800	52.170	52.170	8,402,028
2024-04-25	50.540	52.770	49.580	52.060	51.314	9,236,438
2024-04-24	51.130	51.300	50.000	50.530	49.806	5,662,196
2024-04-23	52.380	53.080	51.000	51.350	50.614	5,933,844
2024-04-22	52.230	54.080	51.530	51.950	51.205	7,594,588
2024-04-19	54.300	54.300	52.010	52.230	51.481	6,448,713
2024-04-18	54.570	55.130	53.210	54.340	53.561	6,565,606
2024-04-17	53.290	54.690	53.270	54.680	53.896	6,857,806
2024-04-16	56.500	56.810	53.050	53.220	52.457	7,324,352
2024-04-15	57.380	59.850	56.080	57.070	56.252	7,704,438
2024-04-12	59.000	59.360	56.960	57.000	56.183	5,393,342
2024-04-11	59.990	60.190	58.880	58.960	58.115	6,751,598
2024-04-10	61.880	62.300	60.180	60.310	59.446	4,376,367
2024-04-09	62.000	62.360	61.080	62.170	61.279	5,436,635
2024-04-08	62.880	63.010	61.050	61.080	60.205	4,728,215
2024-04-03	64.210	64.270	62.780	62.870	61.969	4,970,995
2024-04-02	67.000	67.000	63.880	64.400	63.477	7,578,095
2024-04-01	66.100	67.400	65.800	67.090	66.128	6,068,140
2024-03-29	66.000	67.370	65.210	65.740	64.798	3,672,280
2024-03-28	67.200	68.540	65.680	65.720	64.778	8,024,234
2024-03-27	71.110	71.440	66.690	66.970	66.010	5,921,325
2024-03-26	72.600	72.600	69.850	71.650	70.623	6,508,434
2024-03-25	70.980	74.730	70.800	72.530	71.490	6,221,308
2024-03-22	73.400	74.150	71.190	71.300	70.278	5,337,949
2024-03-21	75.000	75.370	73.420	74.180	73.117	5,804,795
2024-03-20	75.000	77.680	74.800	75.400	74.319	5,271,284
2024-03-19	78.720	80.400	75.160	75.900	74.812	9,441,098
2024-03-18	74.400	76.820	73.810	76.800	75.699	7,559,022
2024-03-15	73.950	75.940	72.490	74.410	73.344	8,721,741
2024-03-14	76.990	77.820	73.480	73.950	72.890	12,801,538
2024-03-13	80.400	80.400	76.730	79.340	78.203	9,029,127
2024-03-12	81.800	82.060	79.810	80.850	79.691	7,341,559
2024-03-11	81.290	84.680	80.510	81.700	80.529	14,351,610
2024-03-08	74.990	80.600	74.990	79.940	78.794	15,648,342
2024-03-07	74.870	75.870	73.000	73.430	72.378	7,178,920
2024-03-06	71.310	78.430	70.800	75.310	74.231	12,237,123
2024-03-05	72.660	72.760	70.500	71.300	70.278	7,503,710
2024-03-04	68.800	75.000	68.600	73.500	72.447	12,437,628
2024-03-01	68.490	69.500	67.310	69.250	68.257	8,414,980
2024-02-29	65.860	68.780	65.620	68.470	67.489	8,072,500
2024-02-28	67.980	70.490	66.260	66.280	65.330	13,723,048
2024-02-27	63.610	67.400	63.310	67.180	66.217	10,973,981
2024-02-26	64.600	65.040	63.000	64.290	63.369	10,580,973
2024-02-23	65.200	69.280	64.440	65.570	64.630	16,156,935
2024-02-22	62.660	65.700	62.660	63.990	63.073	18,484,649
2024-02-21	58.300	61.880	57.780	59.730	58.874	10,170,367
2024-02-20	58.190	58.860	57.500	58.800	57.957	6,672,042
2024-02-19	59.000	59.250	57.200	58.950	58.105	8,350,934
2024-02-08	55.060	58.770	55.010	58.130	57.297	11,344,218
2024-02-07	54.520	56.500	54.010	55.040	54.251	11,683,057
2024-02-06	50.500	54.940	50.220	54.550	53.768	11,513,371
2024-02-05	54.980	55.180	49.970	51.100	50.368	10,710,208
2024-02-02	58.310	58.600	53.700	55.510	54.714	10,161,163
2024-02-01	56.680	61.390	56.680	58.640	57.800	12,712,736
2024-01-31	59.000	61.300	56.610	56.660	55.848	10,467,205
2024-01-30	60.050	62.780	60.040	60.320	59.455	8,303,165
2024-01-29	69.000	69.040	63.020	63.020	62.117	12,916,898

← NewerPage 11 of 21 · 1,212 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.