Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	105.74	109.23	105.68	107.30	105.76	4,823,720
2023-08-01	108.00	108.27	104.84	105.74	104.22	5,493,165
2023-07-31	108.80	109.66	106.82	108.55	106.99	5,485,836
2023-07-28	106.95	109.81	105.05	109.03	107.47	5,559,518
2023-07-27	111.60	112.80	108.37	108.79	107.23	7,101,501
2023-07-26	111.02	117.48	109.82	113.03	111.41	9,903,502
2023-07-25	110.41	112.54	109.13	110.99	109.40	7,153,999
2023-07-24	110.03	111.92	108.18	108.70	107.14	4,621,151
2023-07-21	112.38	112.79	109.00	109.62	108.05	7,799,656
2023-07-20	113.02	117.50	111.76	113.51	111.88	11,131,862
2023-07-19	115.54	115.90	111.55	112.00	110.39	5,931,722
2023-07-18	117.23	117.50	114.47	115.35	113.70	5,950,606
2023-07-17	119.80	120.50	115.80	116.50	114.83	8,218,409
2023-07-14	123.42	125.42	119.86	120.90	119.17	11,271,829
2023-07-13	130.30	131.98	123.45	124.70	122.91	11,251,159
2023-07-12	127.07	128.77	123.87	127.25	125.43	8,783,418
2023-07-11	130.98	133.00	125.78	127.13	125.31	9,010,658
2023-07-10	131.89	136.14	130.15	131.29	129.41	8,430,198
2023-07-07	134.60	135.88	130.88	131.29	129.41	6,071,060
2023-07-06	137.59	140.50	133.86	135.88	133.93	8,196,918
2023-07-05	142.31	142.31	136.23	137.60	135.63	7,939,984
2023-07-04	142.04	146.49	140.20	142.57	140.53	7,515,195
2023-07-03	149.10	153.79	139.80	142.05	140.01	10,817,178
2023-06-30	149.00	158.20	147.11	152.53	150.34	6,875,045
2023-06-29	149.65	152.28	146.60	150.40	148.24	5,293,714
2023-06-28	151.23	155.00	148.00	149.66	147.51	6,392,354
2023-06-27	152.50	159.72	149.20	151.80	149.62	7,944,532
2023-06-26	141.00	161.00	137.60	153.58	151.38	10,747,820
2023-06-21	142.30	149.00	142.01	147.34	145.23	8,774,411
2023-06-20	145.07	148.48	141.00	142.41	140.37	8,735,191
2023-06-19	143.88	151.99	140.60	149.05	146.91	12,018,029
2023-06-16	138.90	144.39	137.00	142.46	140.42	14,543,582
2023-06-15	122.03	134.96	122.03	134.96	133.03	12,328,275
2023-06-14	125.88	126.88	121.98	122.69	120.93	6,227,196
2023-06-13	125.00	129.60	124.11	127.04	125.22	6,766,249
2023-06-12	127.57	132.00	125.20	126.80	124.98	9,381,923
2023-06-09	120.07	129.80	119.09	127.68	125.85	12,372,071
2023-06-08	119.32	125.60	119.32	120.01	118.29	8,348,394
2023-06-07	122.50	124.00	116.05	120.91	119.18	11,484,535
2023-06-06	115.50	125.56	113.53	124.72	122.93	14,982,254
2023-06-05	115.44	116.89	109.98	114.84	113.19	7,577,997
2023-06-02	113.72	119.20	112.10	116.00	114.34	10,022,352
2023-06-01	113.45	121.00	111.90	113.50	111.87	14,039,765
2023-05-31	110.38	115.98	107.60	113.48	111.85	13,228,277
2023-05-30	114.50	118.42	108.93	110.90	109.31	13,965,354
2023-05-29	126.65	127.50	114.87	116.67	115.00	15,733,468
2023-05-26	125.80	129.74	122.87	127.56	125.73	15,594,666
2023-05-25	116.35	131.45	116.30	130.15	128.28	22,199,302
2023-05-24	108.10	120.20	108.01	119.50	117.79	19,853,242
2023-05-23	105.10	116.00	104.80	109.27	107.70	14,143,748
2023-05-22	104.20	110.00	102.55	106.45	104.92	10,786,066
2023-05-19	107.00	107.00	103.66	103.66	102.17	6,877,654
2023-05-18	107.00	110.25	103.86	107.86	106.31	12,106,583
2023-05-17	106.20	108.07	103.42	106.56	105.03	11,508,027
2023-05-16	99.150	106.93	97.310	106.93	105.40	19,202,619
2023-05-15	88.780	97.210	88.780	97.210	95.817	4,641,491
2023-05-12	89.930	91.090	87.890	88.370	87.103	3,898,034
2023-05-11	90.500	93.790	89.390	90.370	89.075	5,541,784
2023-05-10	90.140	92.490	88.460	91.360	90.051	5,421,673
2023-05-09	93.490	93.880	90.440	90.490	89.193	4,426,940

← NewerPage 14 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.