Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.240	43.760	41.950	43.250	43.250	10,472,721
2026-07-22	41.410	42.660	40.680	41.630	41.630	10,607,933
2026-07-21	40.890	41.440	37.270	41.360	41.360	12,956,399
2026-07-20	43.500	44.220	39.360	40.620	40.620	14,919,159
2026-07-17	44.790	45.550	41.000	41.520	41.520	10,615,670
2026-07-16	46.010	46.900	44.670	44.880	44.880	8,644,123
2026-07-15	48.000	48.800	45.990	46.270	46.270	10,675,443
2026-07-14	48.990	48.990	45.450	47.660	47.660	17,806,635
2026-07-13	54.000	55.790	50.350	50.350	50.350	13,848,026
2026-07-10	50.990	55.940	50.550	55.940	55.940	13,877,867
2026-07-09	51.000	51.000	48.200	50.850	50.850	9,405,963
2026-07-08	53.370	53.540	50.360	50.400	50.400	9,897,185
2026-07-07	55.170	55.620	53.060	53.330	53.330	9,344,796
2026-07-06	58.800	60.160	54.720	54.880	54.880	12,373,741
2026-07-03	57.900	59.660	57.080	58.990	58.990	11,098,139
2026-07-02	59.210	61.200	57.800	57.940	57.940	11,976,607
2026-07-01	59.080	61.990	57.500	60.220	60.220	15,390,040
2026-06-30	57.350	60.220	56.700	59.680	59.680	15,708,360
2026-06-29	57.500	57.700	55.460	56.550	56.550	11,124,909
2026-06-26	58.200	59.880	56.670	57.130	57.130	13,481,652
2026-06-25	59.950	60.560	57.390	58.100	58.100	13,579,381
2026-06-24	59.400	60.990	57.490	60.050	60.050	12,884,998
2026-06-23	62.500	62.630	59.000	59.350	59.350	13,321,769
2026-06-22	62.670	64.900	60.560	63.060	63.060	19,419,996
2026-06-18	66.280	66.300	63.500	63.880	63.880	21,270,289
2026-06-17	69.500	69.970	66.350	66.830	66.830	20,690,240
2026-06-16	67.170	69.770	65.510	67.710	67.710	20,624,631
2026-06-15	65.360	65.540	63.420	65.170	65.170	9,711,554
2026-06-12	65.270	67.110	64.110	64.220	64.220	11,248,910
2026-06-11	65.140	65.300	62.750	63.880	63.880	8,854,371
2026-06-10	67.710	67.930	63.130	64.790	64.790	13,482,570
2026-06-09	68.540	69.220	66.450	68.860	68.860	10,593,726
2026-06-08	69.660	73.080	66.520	67.080	67.080	14,522,072
2026-06-05	75.780	76.120	70.030	72.860	72.860	18,853,760
2026-06-04	73.450	74.700	71.020	73.470	73.470	12,275,750
2026-06-03	72.440	76.540	71.330	74.070	74.070	13,948,020
2026-06-02	75.090	76.230	70.980	72.520	72.520	11,110,990
2026-06-01	77.000	79.880	74.710	75.070	75.070	12,210,910
2026-05-29	83.500	84.140	75.900	77.050	77.050	14,646,900
2026-05-28	85.240	85.500	82.050	84.090	84.090	12,449,590
2026-05-27	87.310	89.980	84.000	85.650	85.650	13,137,280
2026-05-26	92.460	92.520	85.300	88.000	88.000	21,843,270
2026-05-25	100.31	101.66	90.800	94.700	94.700	23,419,971
2026-05-22	98.000	99.900	95.000	99.390	99.390	15,751,700
2026-05-21	98.800	103.20	96.770	97.660	97.660	21,363,500
2026-05-20	94.870	101.00	94.250	98.860	98.860	19,728,381
2026-05-19	99.940	100.78	93.800	95.120	95.120	20,786,711
2026-05-18	98.300	104.06	95.890	99.500	99.500	24,473,471
2026-05-15	100.10	100.88	91.050	97.210	97.210	29,203,830
2026-05-14	106.01	110.63	99.300	100.28	100.28	34,153,953
2026-05-13	103.00	106.73	100.97	101.50	101.50	26,592,100
2026-05-12	108.43	110.00	98.950	103.92	103.92	33,347,570
2026-05-11	105.70	106.18	103.17	106.18	106.18	26,155,391
2026-05-08	89.890	96.530	88.300	96.530	96.530	31,076,359
2026-05-07	82.860	90.060	82.820	87.750	87.750	27,507,230
2026-05-06	81.000	82.660	78.890	81.870	81.870	16,104,960
2026-04-30	76.180	80.920	75.900	80.650	80.650	20,976,561
2026-04-29	71.560	77.580	70.800	76.860	76.860	18,794,920
2026-04-28	75.700	76.170	72.850	72.870	72.870	11,323,620
2026-04-27	74.010	76.310	73.780	74.700	74.700	9,534,074

← NewerPage 2 of 5 · 241 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.