Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	94.510	96.880	92.490	93.500	92.160	4,910,860
2023-05-05	97.150	97.600	92.600	94.330	92.978	6,783,566
2023-05-04	98.000	103.50	97.010	99.400	97.975	6,695,446
2023-04-28	100.49	100.49	96.790	99.880	98.448	7,685,985
2023-04-27	102.00	102.49	97.170	100.53	99.089	13,545,067
2023-04-26	88.180	96.130	88.030	96.130	94.752	7,884,262
2023-04-25	91.900	92.980	87.100	87.390	86.137	6,625,263
2023-04-24	90.960	92.440	89.580	92.220	90.898	5,343,878
2023-04-21	92.150	95.780	90.810	90.990	89.686	5,220,239
2023-04-20	95.500	95.500	92.810	92.880	91.549	3,988,344
2023-04-19	97.020	97.560	95.000	95.790	94.417	4,972,593
2023-04-18	96.180	100.90	95.160	97.010	95.620	10,059,733
2023-04-17	97.770	102.76	97.770	98.720	97.305	11,805,135
2023-04-14	133.49	134.50	130.90	131.20	91.910	4,492,270
2023-04-13	135.00	136.57	132.56	133.49	93.514	3,589,567
2023-04-12	136.11	137.70	133.95	134.28	94.067	6,350,673
2023-04-11	143.00	146.20	138.20	138.95	97.339	6,382,896
2023-04-10	141.82	144.38	140.33	142.73	99.987	4,297,984
2023-04-07	142.00	146.65	141.14	142.54	99.854	3,909,589
2023-04-06	142.50	143.55	140.19	142.40	99.755	3,828,401
2023-04-04	146.00	147.78	142.00	142.84	100.06	5,051,057
2023-04-03	144.40	148.50	141.30	146.89	102.90	6,004,633
2023-03-31	145.15	149.59	144.17	145.51	101.93	4,615,648
2023-03-30	145.66	149.00	142.50	146.76	102.81	4,892,009
2023-03-29	145.60	149.61	143.14	145.94	102.24	3,565,596
2023-03-28	149.10	152.70	145.65	145.91	102.21	4,187,102
2023-03-27	146.66	153.53	144.30	150.72	105.58	6,613,975
2023-03-24	148.40	152.65	146.00	146.66	102.74	5,237,116
2023-03-23	152.25	153.48	148.50	149.15	104.48	4,840,561
2023-03-22	156.01	158.49	151.03	152.31	106.70	4,694,751
2023-03-21	154.75	156.98	150.65	153.90	107.81	5,197,165
2023-03-20	147.10	156.66	142.47	154.74	108.40	8,129,330
2023-03-17	155.60	156.60	148.19	149.00	104.38	7,902,286
2023-03-16	163.98	165.00	152.99	156.99	109.98	7,099,090
2023-03-15	166.50	171.33	164.53	166.21	116.44	3,368,556
2023-03-14	168.26	169.68	160.00	166.70	116.78	4,934,107
2023-03-13	167.94	172.00	167.21	168.11	117.77	3,931,103
2023-03-10	176.05	176.80	162.00	167.94	117.65	7,172,774
2023-03-09	179.45	182.00	177.50	178.29	124.90	4,032,023
2023-03-08	183.27	191.27	177.69	180.95	126.76	7,701,055
2023-03-07	183.11	185.47	178.00	183.26	128.38	5,439,752
2023-03-06	177.12	186.88	171.81	184.72	129.40	9,070,660
2023-03-03	182.10	191.00	176.00	178.01	124.70	6,663,760
2023-03-02	182.38	184.68	177.30	184.48	129.23	6,742,475
2023-03-01	189.14	189.20	180.08	181.85	127.39	8,111,682
2023-02-28	187.33	190.23	181.69	190.09	133.16	8,312,367
2023-02-27	179.16	192.99	179.13	188.97	132.38	10,509,820
2023-02-24	181.00	183.61	176.38	179.12	125.48	11,435,032
2023-02-23	159.91	176.33	158.69	176.33	123.52	13,560,546
2023-02-22	159.00	164.50	158.60	160.30	112.29	4,643,018
2023-02-21	159.20	162.85	155.82	160.20	112.22	5,724,110
2023-02-20	160.01	160.66	156.00	158.83	111.27	4,084,305
2023-02-17	161.80	164.54	160.05	160.57	112.48	3,655,406
2023-02-16	167.52	169.50	162.10	162.65	113.94	4,463,365
2023-02-15	166.56	171.00	165.20	167.90	117.62	3,770,196
2023-02-14	167.98	167.98	162.87	166.63	116.73	5,426,299
2023-02-13	168.05	172.50	165.00	167.28	117.18	5,443,629
2023-02-10	177.24	177.47	166.58	169.99	119.08	5,934,050
2023-02-09	173.02	181.69	171.50	177.24	124.16	4,733,910
2023-02-08	170.54	178.00	170.50	174.38	122.16	4,391,110

← NewerPage 15 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.