Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	177.20	178.00	169.00	172.04	120.52	4,795,806
2023-02-06	174.90	179.45	172.20	177.10	124.06	4,416,845
2023-02-03	182.00	182.45	174.80	176.00	123.29	4,802,010
2023-02-02	187.05	187.36	181.49	182.74	128.01	5,151,360
2023-02-01	190.00	190.47	185.39	188.11	131.78	4,126,105
2023-01-31	189.26	198.80	187.85	190.03	133.12	4,763,598
2023-01-30	192.00	194.30	186.10	190.00	133.10	5,846,102
2023-01-20	186.00	194.62	181.32	190.00	133.10	5,246,620
2023-01-19	190.00	191.00	182.08	183.90	128.83	4,407,092
2023-01-18	197.81	197.82	189.85	190.20	133.24	4,353,805
2023-01-17	196.00	204.99	194.74	195.79	137.16	4,570,982
2023-01-16	195.10	199.91	190.78	195.10	136.67	4,620,565
2023-01-13	203.74	206.41	193.88	196.99	138.00	5,117,185
2023-01-12	207.03	207.03	199.18	203.00	142.21	3,558,996
2023-01-11	214.49	216.00	203.57	203.75	142.73	5,026,131
2023-01-10	215.00	219.86	210.37	216.00	151.31	6,784,564
2023-01-09	203.29	216.45	197.39	211.65	148.27	11,037,973
2023-01-06	182.38	196.77	181.69	196.77	137.84	3,185,692
2023-01-05	177.10	184.37	174.89	178.88	125.31	4,639,631
2023-01-04	186.87	188.50	174.60	178.41	124.98	4,977,539
2023-01-03	185.95	187.88	178.60	186.99	130.99	4,254,647
2022-12-30	188.81	188.98	180.56	185.10	129.67	3,225,835
2022-12-29	190.27	190.27	184.40	187.40	131.28	2,957,667
2022-12-28	188.59	190.50	184.91	188.10	131.77	4,193,537
2022-12-27	187.89	192.70	184.00	189.78	132.95	6,572,660
2022-12-26	163.65	180.95	163.50	180.95	126.76	4,899,156
2022-12-23	170.70	171.20	160.87	164.50	115.24	4,342,771
2022-12-22	173.68	176.39	168.90	170.50	119.44	4,085,536
2022-12-21	184.00	185.00	167.88	172.30	120.70	8,728,370
2022-12-20	177.62	184.59	173.33	183.80	128.76	4,744,675
2022-12-19	178.50	181.47	177.00	178.12	124.78	2,743,175
2022-12-16	182.63	184.28	177.11	177.36	124.25	2,675,005
2022-12-15	181.18	186.22	178.11	184.75	129.42	3,223,520
2022-12-14	183.91	187.03	179.00	182.58	127.90	3,951,165
2022-12-13	191.99	192.80	184.10	184.91	129.53	3,568,647
2022-12-12	195.50	197.44	184.98	192.24	134.67	5,244,677
2022-12-09	192.93	201.00	191.50	197.80	138.56	4,861,510
2022-12-08	195.10	202.20	190.88	192.93	135.15	4,769,069
2022-12-07	197.01	202.11	192.97	195.52	136.97	5,081,871
2022-12-06	197.90	204.37	195.26	201.04	140.83	4,539,957
2022-12-05	210.13	211.13	196.13	198.99	139.40	6,676,248
2022-12-02	207.21	219.90	206.08	209.50	146.76	6,094,928
2022-12-01	198.50	210.88	196.50	206.11	144.39	6,203,955
2022-11-30	202.18	204.88	195.00	196.45	137.62	5,475,422
2022-11-29	208.00	209.45	200.00	203.20	142.35	4,446,515
2022-11-28	200.65	212.09	200.24	208.54	146.09	3,716,572
2022-11-25	211.35	213.60	206.06	207.50	145.36	4,051,592
2022-11-24	221.60	222.00	212.20	216.00	151.31	4,624,870
2022-11-23	205.30	225.00	202.00	221.60	155.24	6,880,156
2022-11-22	216.75	217.70	205.01	206.52	144.67	5,459,232
2022-11-21	215.59	222.77	209.21	218.65	153.17	4,385,912
2022-11-18	218.60	229.88	213.65	215.50	150.96	5,078,095
2022-11-17	227.99	228.00	215.42	221.00	154.82	3,598,758
2022-11-16	234.19	234.19	224.61	225.45	157.93	3,108,933
2022-11-15	220.28	234.97	220.28	234.20	164.06	4,941,985
2022-11-14	237.02	238.94	218.00	222.99	156.21	7,562,634
2022-11-11	247.07	247.59	236.00	242.22	169.68	4,119,772
2022-11-10	249.86	252.98	238.81	239.00	167.43	5,759,027
2022-11-09	247.49	267.23	245.49	253.00	177.23	6,462,533
2022-11-08	245.00	245.00	236.06	242.94	170.19	3,175,299

← NewerPage 16 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.