Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	237.00	251.00	235.10	245.50	171.98	5,277,978
2022-11-04	233.10	242.93	232.00	240.00	168.13	5,807,591
2022-11-03	219.95	239.46	217.69	238.20	166.87	7,188,174
2022-11-02	197.00	217.69	194.85	217.69	152.50	5,133,857
2022-11-01	191.30	205.00	191.30	197.90	138.63	6,085,632
2022-10-31	201.00	202.30	188.68	190.85	133.70	4,796,485
2022-10-28	205.10	208.90	197.20	200.70	140.60	4,546,696
2022-10-27	208.00	219.89	208.00	208.75	146.24	6,112,375
2022-10-26	200.94	207.81	198.02	204.85	143.50	5,326,428
2022-10-25	181.00	202.00	180.98	200.96	140.78	7,511,917
2022-10-24	190.80	190.80	181.18	184.67	129.37	4,935,786
2022-10-21	180.00	191.42	179.20	188.92	132.34	5,663,139
2022-10-20	184.90	186.68	179.20	182.50	127.85	4,058,740
2022-10-19	184.00	195.00	183.00	188.26	131.88	4,241,529
2022-10-18	187.00	188.98	179.00	187.70	131.49	5,471,336
2022-10-17	188.20	192.00	183.03	186.56	130.69	4,903,248
2022-10-14	195.89	202.64	182.00	195.20	136.74	8,685,199
2022-10-13	202.00	206.30	191.35	193.00	135.20	7,149,312
2022-10-12	198.03	204.88	189.38	204.88	143.52	6,414,163
2022-10-11	200.09	202.49	192.08	199.10	139.48	4,680,316
2022-10-10	188.00	204.99	188.00	196.00	137.30	5,282,371
2022-09-30	197.00	197.84	186.99	188.00	131.70	4,267,422
2022-09-29	196.99	202.80	186.36	197.90	138.63	5,063,713
2022-09-28	211.00	217.50	194.68	195.00	136.60	6,673,364
2022-09-27	205.43	209.88	198.33	206.60	144.73	5,388,987
2022-09-26	192.47	207.50	192.10	202.21	141.65	6,278,120
2022-09-23	196.90	202.18	188.00	196.40	137.58	6,599,130
2022-09-22	185.64	200.99	182.00	196.25	137.48	7,170,962
2022-09-21	193.38	194.68	180.00	188.02	131.71	8,171,060
2022-09-20	179.00	193.66	179.00	193.66	135.66	8,860,467
2022-09-19	186.05	190.58	173.00	176.05	123.33	6,716,806
2022-09-16	178.47	192.00	177.00	183.28	128.39	7,101,567
2022-09-15	196.42	197.80	176.76	176.76	123.83	7,390,873
2022-09-14	201.81	203.00	194.00	196.40	137.58	3,734,241
2022-09-13	203.00	203.75	187.10	200.20	140.25	5,692,876
2022-09-09	212.96	212.99	196.00	201.70	141.30	6,236,538
2022-09-08	202.18	218.04	199.05	213.00	149.21	5,527,891
2022-09-07	199.89	208.58	198.00	202.00	141.51	7,090,230
2022-09-06	184.00	196.52	181.03	196.52	137.67	5,162,139
2022-09-05	179.60	184.71	173.70	178.65	125.15	6,472,735
2022-09-02	164.26	175.98	159.00	172.46	120.81	6,178,486
2022-09-01	150.33	165.18	150.33	163.70	114.68	7,274,126
2022-08-31	171.46	171.47	154.62	154.62	108.32	4,845,811
2022-08-30	168.67	178.50	166.19	171.80	120.35	5,888,236
2022-08-29	158.46	175.25	158.46	168.67	118.16	5,228,680
2022-08-26	169.99	172.00	161.43	162.16	113.60	4,086,401
2022-08-25	171.69	173.00	163.23	166.90	116.92	4,811,074
2022-08-24	175.00	178.23	170.01	171.77	120.33	5,304,586
2022-08-23	167.50	179.18	167.21	175.50	122.94	7,124,816
2022-08-22	169.54	170.10	159.50	167.20	117.13	11,088,491
2022-08-19	180.73	185.00	168.00	169.21	118.54	11,150,008
2022-08-18	184.37	185.72	179.33	182.10	127.57	6,006,963
2022-08-17	195.61	198.00	176.60	184.75	129.42	10,576,890
2022-08-16	194.47	201.60	188.38	195.88	137.22	7,128,715
2022-08-15	173.00	194.48	173.00	194.48	136.24	7,723,214
2022-08-12	187.25	189.80	171.89	176.80	123.85	8,949,065
2022-08-11	193.50	197.37	184.00	186.04	130.33	8,098,980
2022-08-10	177.01	191.00	175.34	191.00	133.80	6,752,603
2022-08-09	175.90	185.00	170.65	173.64	121.64	8,834,834
2022-08-08	155.01	170.50	151.99	170.50	119.44	5,249,605

← NewerPage 17 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.