Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	76.000	76.000	72.280	74.870	74.870	12,662,860
2026-04-23	78.500	78.990	76.380	76.380	76.380	13,815,440
2026-04-22	81.200	81.250	78.060	79.100	79.100	19,679,340
2026-04-21	79.230	82.000	77.790	81.250	81.250	28,588,350
2026-04-20	75.000	79.670	73.990	78.200	78.200	25,266,900
2026-04-17	74.410	75.180	72.700	74.290	74.290	16,486,830
2026-04-16	73.820	76.300	72.500	75.110	75.110	20,086,170
2026-04-15	72.690	76.960	72.080	72.960	72.960	27,851,660
2026-04-14	72.600	72.870	69.700	71.140	71.140	19,386,789
2026-04-13	73.310	74.480	72.550	73.090	73.090	17,060,279
2026-04-10	73.000	76.350	69.950	74.100	74.100	25,057,930
2026-04-09	71.750	76.730	70.400	75.530	75.530	15,674,530
2026-04-08	71.390	73.280	71.020	72.920	72.920	10,026,240
2026-04-07	69.690	70.890	69.100	69.950	69.950	8,197,825
2026-04-03	71.610	72.800	68.550	68.890	68.890	8,969,655
2026-04-02	72.220	73.300	71.080	71.610	71.610	8,687,480
2026-04-01	73.000	75.000	70.080	73.180	73.180	12,473,230
2026-03-31	72.000	75.890	71.300	71.980	71.980	14,374,300
2026-03-30	70.710	72.920	68.480	72.610	72.610	17,202,359
2026-03-27	71.420	73.320	70.890	71.910	71.910	12,219,370
2026-03-26	75.990	76.830	72.680	73.310	73.310	12,051,250
2026-03-25	77.350	78.960	74.640	75.840	75.840	16,371,780
2026-03-24	79.030	79.980	72.360	76.510	76.510	17,754,070
2026-03-23	80.620	84.560	78.100	78.550	78.550	18,021,020
2026-03-20	83.000	91.210	79.750	84.770	84.770	24,883,160
2026-03-19	83.510	85.360	81.800	82.920	82.920	10,460,040
2026-03-18	83.820	86.400	82.330	85.650	85.650	14,906,800
2026-03-17	83.380	86.000	82.160	82.450	82.450	16,171,230
2026-03-16	83.400	83.990	79.950	81.200	81.200	10,477,950
2026-03-13	84.550	86.280	82.760	82.890	82.890	10,231,120
2026-03-12	88.600	89.000	83.570	84.880	84.880	16,272,210
2026-03-11	91.150	93.300	88.880	89.150	89.150	18,628,641
2026-03-10	89.520	92.020	85.400	91.020	91.020	18,526,670
2026-03-09	87.330	88.970	84.150	87.420	87.420	22,136,920
2026-03-06	87.000	95.720	85.910	92.000	92.000	28,849,520
2026-03-05	85.660	88.880	84.660	87.020	87.020	15,636,010
2026-03-04	81.630	87.800	81.340	83.580	83.580	16,023,770
2026-03-03	90.750	93.180	82.760	83.020	83.020	22,135,270
2026-03-02	91.800	94.880	89.090	90.300	90.300	28,088,961
2026-02-27	87.620	92.940	86.840	92.940	92.940	28,201,000
2026-02-26	86.330	86.600	84.010	84.490	84.490	12,914,340
2026-02-25	87.180	88.000	84.570	86.170	86.170	15,398,420
2026-02-24	90.430	91.280	85.080	86.170	86.170	13,406,500
2026-02-13	92.990	93.890	89.430	89.490	89.490	15,359,780
2026-02-12	94.070	98.010	93.010	93.700	93.700	16,205,470
2026-02-11	97.010	101.80	95.410	96.500	96.500	17,570,471
2026-02-10	96.900	100.50	93.000	98.310	98.310	24,673,490
2026-02-09	103.70	104.70	96.600	97.150	97.150	33,130,738
2026-02-06	92.570	102.57	92.570	97.830	97.830	34,912,031
2026-02-05	103.01	105.70	102.86	102.86	102.86	11,331,890
2026-02-04	114.42	116.68	106.59	114.29	114.29	41,267,840
2026-02-03	107.57	110.22	103.99	110.22	110.22	31,924,039
2026-02-02	104.80	106.83	99.880	100.20	100.20	24,939,221
2026-01-30	103.99	106.30	95.120	100.82	100.82	29,671,119
2026-01-29	96.930	108.57	96.690	105.03	105.03	38,027,633
2026-01-28	104.00	104.00	97.630	98.700	98.700	29,413,150
2026-01-27	105.48	108.97	96.660	104.12	104.12	47,648,461
2026-01-26	109.38	109.38	105.00	107.40	107.40	43,940,160
2026-01-23	98.570	99.440	95.820	99.440	99.440	4,588,917
2026-01-22	82.080	90.400	82.080	90.400	90.400	24,380,760

← NewerPage 3 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.