Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	86.600	87.490	84.020	84.370	83.161	6,702,320
2023-11-01	86.400	90.990	85.210	87.650	86.394	8,252,780
2023-10-31	89.860	91.580	86.650	87.310	86.059	7,213,764
2023-10-30	87.230	89.510	86.210	88.970	87.695	8,224,351
2023-10-27	82.040	91.000	82.010	88.880	87.606	12,049,175
2023-10-26	85.200	85.300	80.800	83.180	81.988	9,031,061
2023-10-25	88.670	89.670	86.210	86.930	85.684	7,519,759
2023-10-24	87.200	89.600	85.920	88.650	87.379	7,476,158
2023-10-23	92.000	92.110	86.800	87.160	85.911	8,755,124
2023-10-20	89.030	94.770	88.870	93.500	92.160	14,530,966
2023-10-19	84.710	94.000	84.110	91.410	90.100	12,744,982
2023-10-18	88.550	89.000	85.680	85.750	84.521	7,227,565
2023-10-17	90.080	92.290	88.820	89.800	88.513	8,794,965
2023-10-16	87.020	94.500	87.020	91.330	90.021	15,031,998
2023-10-13	88.500	88.880	84.630	86.090	84.856	9,489,472
2023-10-12	89.000	91.350	87.730	90.510	89.213	9,786,692
2023-10-11	91.500	92.110	88.000	88.970	87.695	8,149,238
2023-10-10	92.840	92.980	89.710	90.300	89.006	6,279,774
2023-10-09	94.000	94.500	92.150	92.650	91.322	7,683,247
2023-09-28	96.190	96.990	94.890	95.770	94.397	13,982,091
2023-09-27	86.820	95.540	86.820	95.540	94.171	18,146,590
2023-09-26	87.000	90.470	86.410	86.850	85.605	7,325,150
2023-09-25	85.010	88.500	82.890	87.750	86.492	9,558,704
2023-09-22	84.700	86.500	84.510	85.720	84.491	5,499,399
2023-09-21	85.700	87.000	84.700	84.950	83.732	4,520,242
2023-09-20	87.060	87.680	85.720	86.010	84.777	4,171,292
2023-09-19	89.000	89.480	86.700	87.300	86.049	4,595,372
2023-09-18	89.350	92.010	88.850	89.740	88.454	5,522,374
2023-09-15	88.910	90.560	86.500	90.560	89.262	6,845,560
2023-09-14	89.120	90.880	88.200	88.200	86.936	5,186,291
2023-09-13	88.500	89.500	87.770	88.520	87.251	3,742,607
2023-09-12	89.790	91.160	88.420	89.130	87.853	5,064,158
2023-09-11	87.870	92.330	86.610	90.130	88.838	8,355,852
2023-09-08	89.050	91.270	84.630	87.990	86.729	11,461,386
2023-09-07	91.810	95.200	89.700	90.130	88.838	10,117,140
2023-09-06	99.870	99.970	92.000	92.440	91.115	15,905,062
2023-09-05	100.19	104.98	97.400	102.08	100.62	14,953,651
2023-09-04	101.00	101.99	98.510	100.19	98.754	5,959,698
2023-09-01	101.18	102.10	99.800	100.70	99.257	4,516,145
2023-08-31	102.00	102.76	99.700	101.25	99.799	6,476,825
2023-08-30	103.66	105.60	101.29	103.21	101.73	10,212,535
2023-08-29	102.00	108.90	97.500	104.81	103.31	16,773,569
2023-08-28	109.67	109.67	100.27	103.16	101.68	15,903,607
2023-08-25	98.550	102.96	96.800	99.700	98.271	16,997,466
2023-08-24	90.160	98.550	89.800	98.550	97.138	6,861,765
2023-08-23	92.790	92.790	89.590	89.590	88.306	4,312,041
2023-08-22	92.880	93.380	90.450	92.960	91.628	5,516,940
2023-08-21	94.650	95.370	92.050	92.590	91.263	4,804,019
2023-08-18	97.490	98.600	94.080	94.640	93.284	4,683,243
2023-08-17	97.050	97.520	94.750	97.410	96.014	5,533,499
2023-08-16	99.180	101.20	96.660	96.730	95.344	5,494,785
2023-08-15	102.50	102.59	98.500	98.810	97.394	6,034,615
2023-08-14	101.00	103.15	99.190	102.54	101.07	5,997,923
2023-08-11	105.80	106.50	102.71	102.71	101.24	5,408,666
2023-08-10	105.43	108.90	105.20	106.26	104.74	4,648,522
2023-08-09	105.10	107.50	105.10	105.86	104.34	4,400,889
2023-08-08	112.00	113.20	105.92	106.51	104.98	7,966,946
2023-08-07	110.00	112.05	109.25	110.99	109.40	4,756,150
2023-08-04	109.90	111.93	108.80	110.63	109.04	7,987,911
2023-08-03	106.55	116.66	106.55	111.98	110.38	13,128,133

← NewerPage 13 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.