Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	75.160	77.220	73.120	74.220	51.993	3,138,406
2022-05-11	77.350	82.050	76.000	76.000	53.240	3,602,568
2022-05-10	72.000	78.180	71.820	77.460	54.263	2,892,516
2022-05-09	72.570	75.200	71.000	73.210	51.286	2,799,153
2022-05-06	72.100	75.000	70.600	72.830	51.020	2,506,003
2022-05-05	71.990	76.600	69.310	74.060	51.881	3,951,109
2022-04-29	67.870	71.960	64.540	71.080	49.794	4,053,207
2022-04-28	64.890	68.560	63.000	66.010	46.242	4,849,649
2022-04-27	57.500	62.700	53.850	62.700	43.923	4,121,292
2022-04-26	58.850	62.980	56.900	57.000	39.930	4,194,252
2022-04-25	66.220	68.320	62.010	62.010	43.440	3,935,831
2022-04-22	72.090	72.090	68.800	68.800	48.196	2,512,067
2022-04-21	74.430	80.000	70.480	71.480	50.074	4,889,639
2022-04-20	71.900	75.910	71.500	74.150	51.944	2,661,551
2022-04-19	76.120	78.590	73.000	74.000	51.839	3,931,673
2022-04-18	71.030	77.420	67.500	76.140	53.338	4,905,962
2022-04-15	69.010	71.880	65.180	71.030	49.759	4,082,832
2022-04-14	72.710	74.800	69.680	70.090	49.100	3,248,301
2022-04-13	71.630	76.240	70.360	72.680	50.914	3,288,933
2022-04-12	74.800	74.800	70.320	71.630	50.179	2,790,714
2022-04-11	76.000	76.000	71.070	72.930	51.090	4,898,605
2022-04-08	79.090	80.370	76.800	76.860	53.843	2,970,305
2022-04-07	77.370	81.000	76.910	79.010	55.349	3,983,156
2022-04-06	84.610	84.610	76.500	77.210	54.088	6,531,420
2022-04-01	83.200	86.900	82.090	85.000	59.545	3,461,264
2022-03-31	88.880	88.880	81.000	83.070	58.193	4,607,999
2022-03-30	79.720	88.440	79.720	87.100	61.016	6,254,069
2022-03-29	82.010	84.500	77.600	80.400	56.323	4,924,632
2022-03-28	85.490	85.500	81.260	82.980	58.130	3,979,633
2022-03-25	88.000	89.990	85.000	85.500	59.895	2,585,606
2022-03-24	90.170	91.500	87.870	88.670	62.116	2,515,998
2022-03-23	92.220	97.000	90.000	91.060	63.790	4,745,040
2022-03-22	91.200	94.970	88.950	92.010	64.456	5,097,102
2022-03-21	84.000	92.200	82.130	89.800	62.908	7,397,090
2022-03-18	86.500	86.500	82.160	84.810	59.412	4,708,053
2022-03-17	88.000	93.660	85.000	88.200	61.787	6,045,185
2022-03-16	90.300	91.660	83.700	90.400	63.328	6,453,505
2022-03-15	86.900	92.990	85.500	88.000	61.647	6,119,392
2022-03-14	87.430	92.500	86.150	87.200	61.086	5,613,329
2022-03-11	86.000	91.500	85.010	88.240	61.815	8,845,842
2022-03-10	82.100	87.980	82.100	87.980	61.633	6,337,740
2022-03-09	83.000	85.500	73.010	79.980	56.028	10,727,775
2022-03-08	78.790	83.580	78.600	80.440	56.351	7,109,478
2022-03-07	78.640	82.570	74.280	78.610	55.069	7,210,303
2022-03-04	80.210	83.000	75.200	79.000	55.342	6,790,456
2022-03-03	83.990	86.580	78.300	78.300	54.851	9,766,710
2022-03-02	76.430	81.950	70.430	79.800	55.902	8,239,159
2022-03-01	78.620	83.000	73.810	74.500	52.189	8,050,029
2022-02-28	77.750	77.930	73.300	76.490	53.584	9,618,966
2022-02-25	69.470	75.280	69.460	75.280	52.736	7,029,696
2022-02-24	70.500	74.020	67.090	68.440	47.944	5,639,549
2022-02-23	68.990	72.900	67.270	71.490	50.081	6,359,389
2022-02-22	64.810	71.800	64.270	68.990	48.330	6,302,532
2022-02-21	68.000	69.000	63.600	66.500	46.585	3,944,017
2022-02-18	64.650	67.400	62.710	67.110	47.013	4,048,126
2022-02-17	67.490	67.490	63.580	64.650	45.289	3,604,569
2022-02-16	65.300	68.180	63.030	65.550	45.920	7,724,222
2022-02-15	57.010	63.030	57.010	63.030	44.154	4,021,186
2022-02-14	58.670	60.660	56.450	57.300	40.140	5,043,378
2022-02-11	67.000	67.000	60.350	60.350	42.277	5,055,765

← NewerPage 19 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.