Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	71.140	75.000	66.330	67.060	46.978	5,169,012
2022-02-09	65.940	72.210	64.000	70.300	49.247	5,514,692
2022-02-08	69.090	69.770	65.100	67.200	47.076	3,871,853
2022-02-07	68.710	72.500	67.300	68.410	47.923	5,593,383
2022-01-28	68.320	70.110	64.000	66.050	46.270	6,198,776
2022-01-27	67.020	72.900	67.020	69.410	48.624	7,781,098
2022-01-26	65.700	70.000	64.820	69.690	48.820	9,874,936
2022-01-25	64.000	69.000	63.470	65.660	45.997	8,582,145
2022-01-24	56.670	63.470	56.400	63.470	44.463	5,808,394
2022-01-21	56.820	59.960	56.500	57.700	40.421	3,066,627
2022-01-20	60.000	60.280	57.000	57.730	40.442	2,799,944
2022-01-19	59.150	62.290	58.310	59.710	41.829	4,617,045
2022-01-18	58.500	60.070	57.200	59.150	41.436	3,123,068
2022-01-17	61.450	61.450	57.830	59.590	41.745	5,049,942
2022-01-14	60.440	61.760	59.010	59.090	41.394	3,661,775
2022-01-13	63.360	63.720	60.320	60.670	42.501	3,212,632
2022-01-12	59.380	61.990	58.220	61.370	42.992	5,345,140
2022-01-11	60.200	64.000	56.600	59.110	41.408	9,760,145
2022-01-10	53.800	58.770	53.800	58.770	41.170	3,160,104
2022-01-07	59.280	59.300	53.430	53.430	37.429	9,160,379
2022-01-06	61.910	62.980	57.830	59.370	41.590	6,891,964
2022-01-05	68.570	69.400	62.990	62.990	44.126	4,229,746
2022-01-04	70.090	71.990	67.470	69.990	49.030	5,691,917
2021-12-31	66.980	71.590	66.510	70.000	49.037	3,790,815
2021-12-30	69.970	69.970	65.600	66.940	46.893	4,274,125
2021-12-29	71.390	71.630	67.000	68.800	48.196	3,814,160
2021-12-28	71.200	72.590	68.880	70.650	49.492	3,355,837
2021-12-27	73.000	78.300	68.070	69.800	48.897	5,950,998
2021-12-24	73.090	74.390	70.770	73.270	51.328	6,733,037
2021-12-23	71.320	71.720	71.000	71.720	50.242	5,689,839
2021-12-22	61.630	66.690	59.580	65.200	45.675	6,044,055
2021-12-21	59.290	61.200	57.000	61.000	42.732	3,515,188
2021-12-20	59.720	61.200	58.320	59.360	41.584	3,145,549
2021-12-17	61.300	61.470	58.600	59.300	41.541	4,071,642
2021-12-16	64.310	65.460	60.500	61.310	42.949	4,723,065
2021-12-15	63.690	65.940	62.400	64.090	44.897	3,532,842
2021-12-14	66.400	67.000	63.660	63.700	44.624	3,631,085
2021-12-13	64.080	66.000	61.660	66.000	46.235	3,790,934
2021-12-10	62.370	65.590	61.290	63.270	44.323	4,546,179
2021-12-09	64.270	64.870	59.990	63.000	44.133	5,700,462
2021-12-08	60.800	66.880	60.720	64.260	45.016	8,473,853
2021-12-07	63.000	63.980	57.870	60.800	42.592	5,282,281
2021-12-06	66.800	67.480	60.720	61.500	43.083	7,219,828
2021-12-03	66.600	68.880	65.290	67.470	47.265	3,441,301
2021-12-02	70.200	72.590	66.010	66.590	46.648	6,370,750
2021-12-01	64.420	70.140	59.000	70.140	49.135	6,781,899
2021-11-30	63.510	68.000	62.600	63.760	44.666	7,242,875
2021-11-29	57.040	63.090	56.310	63.090	44.196	6,475,385
2021-11-26	56.700	57.800	56.060	57.350	40.175	3,366,325
2021-11-25	58.500	58.500	56.490	57.000	39.930	4,197,992
2021-11-24	59.000	59.440	57.000	57.770	40.470	4,667,712
2021-11-23	58.500	60.000	56.600	58.320	40.855	4,884,823
2021-11-22	58.710	60.870	57.120	58.960	41.303	5,391,147
2021-11-19	55.920	59.190	55.920	58.500	40.981	7,586,120
2021-11-18	55.630	57.000	53.980	56.800	39.790	7,064,334
2021-11-17	54.800	57.420	53.320	54.600	38.249	10,735,085
2021-11-16	48.770	52.920	48.610	52.920	37.072	6,745,598
2021-11-15	53.020	54.500	47.680	48.110	33.703	11,926,254
2021-11-12	48.300	52.910	47.360	52.910	37.065	10,563,888
2021-11-11	44.530	48.100	44.400	48.100	33.696	3,427,038

← NewerPage 20 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.