Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	161.00	162.35	152.00	155.00	108.58	6,177,734
2022-08-04	155.13	162.02	155.01	160.00	112.08	6,087,342
2022-08-03	164.01	164.99	151.98	153.59	107.59	6,268,384
2022-08-02	154.21	166.62	150.38	161.54	113.16	10,341,204
2022-08-01	161.88	163.00	153.60	157.10	110.05	8,801,523
2022-07-29	163.11	167.73	159.11	163.89	114.81	8,242,953
2022-07-28	151.85	163.85	150.23	162.00	113.49	10,373,514
2022-07-27	135.73	148.95	135.50	148.95	104.34	8,036,268
2022-07-26	125.22	135.41	122.00	135.41	94.859	6,169,447
2022-07-25	119.50	127.11	119.15	123.10	86.235	6,199,492
2022-07-22	119.02	124.50	118.16	119.50	83.713	4,196,008
2022-07-21	113.50	124.28	113.00	120.74	84.582	5,705,080
2022-07-20	108.61	114.02	107.00	113.05	79.195	3,799,269
2022-07-19	110.00	112.27	107.01	108.59	76.071	3,006,215
2022-07-18	113.10	114.78	108.08	111.82	78.333	4,714,351
2022-07-15	108.32	114.85	105.58	111.73	78.270	5,449,507
2022-07-14	101.79	109.51	98.810	108.18	75.783	6,283,290
2022-07-13	104.99	107.21	96.600	101.03	70.775	10,700,845
2022-07-12	99.990	104.50	98.800	104.50	73.205	7,390,055
2022-07-11	90.990	95.100	90.110	95.000	66.550	4,658,520
2022-07-08	99.990	101.00	91.970	92.350	64.694	6,096,953
2022-07-07	98.990	100.78	95.500	99.330	69.584	5,078,475
2022-07-06	94.810	99.800	93.300	97.310	68.169	4,029,077
2022-07-05	97.000	97.970	93.000	95.200	66.690	4,686,950
2022-07-04	96.790	99.780	95.160	96.990	67.944	3,342,130
2022-07-01	97.010	99.880	94.200	97.580	68.358	4,203,896
2022-06-30	96.260	99.870	91.690	95.360	66.803	5,264,931
2022-06-29	102.54	105.23	96.310	96.400	67.531	5,213,574
2022-06-28	100.10	103.60	96.000	102.60	71.874	6,837,205
2022-06-27	101.00	106.98	99.000	101.90	71.384	10,097,167
2022-06-24	110.77	110.78	106.88	108.90	76.288	3,855,620
2022-06-23	108.83	111.48	105.00	110.00	77.058	3,276,841
2022-06-22	106.51	110.76	105.90	107.76	75.489	3,923,041
2022-06-21	109.00	109.28	104.00	106.50	74.606	5,624,956
2022-06-20	111.21	113.99	106.59	110.33	77.290	6,226,618
2022-06-17	109.31	113.00	107.00	112.86	79.062	6,135,211
2022-06-16	103.00	109.98	100.22	108.11	75.734	5,936,725
2022-06-15	106.13	107.20	98.000	100.20	70.193	6,583,369
2022-06-14	102.88	112.22	101.20	107.20	75.097	8,617,020
2022-06-13	94.710	104.30	93.500	103.88	72.771	8,277,318
2022-06-10	85.500	94.820	85.500	94.820	66.424	5,188,526
2022-06-09	89.320	90.300	85.300	86.200	60.386	2,691,017
2022-06-08	87.940	91.690	87.940	89.790	62.901	3,736,433
2022-06-07	88.000	91.550	86.000	89.980	63.034	4,118,273
2022-06-06	82.740	88.180	80.950	86.700	60.736	2,857,278
2022-06-02	78.070	83.500	77.800	82.580	57.850	2,734,013
2022-06-01	83.590	83.610	78.790	79.020	55.356	3,583,575
2022-05-31	80.080	85.000	78.680	84.300	59.055	4,238,648
2022-05-30	77.990	80.000	75.100	78.680	55.118	2,960,571
2022-05-27	76.110	78.100	74.920	76.150	53.345	1,849,797
2022-05-26	75.700	78.000	74.010	76.110	53.317	1,973,201
2022-05-25	74.980	76.240	72.990	75.310	52.757	2,408,251
2022-05-24	78.200	79.660	74.980	74.980	52.526	2,733,107
2022-05-23	80.990	80.990	77.390	77.980	54.627	3,386,984
2022-05-20	80.690	82.810	77.610	81.280	56.939	3,764,954
2022-05-19	78.120	82.300	76.600	80.100	56.112	5,366,328
2022-05-18	73.660	80.140	72.660	78.120	54.725	5,061,954
2022-05-17	70.310	74.730	69.000	73.660	51.601	3,564,201
2022-05-16	74.000	74.570	69.960	70.350	49.282	3,540,478
2022-05-13	74.220	74.900	71.000	73.610	51.566	4,030,324

← NewerPage 18 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.