Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	85.600	88.020	81.500	82.180	82.180	25,497,109
2026-01-20	89.900	90.360	81.720	84.250	84.250	38,208,488
2026-01-19	86.400	96.200	86.000	90.800	90.800	33,478,590
2026-01-16	82.100	90.830	81.200	89.700	89.700	36,420,829
2026-01-15	81.900	89.000	80.150	82.620	82.620	33,926,419
2026-01-14	82.000	87.600	78.220	82.350	82.350	48,668,323
2026-01-13	68.500	80.090	68.450	80.090	80.090	55,371,874
2026-01-12	71.790	75.770	70.670	72.810	72.810	46,704,522
2026-01-09	69.990	75.380	67.800	70.660	70.660	65,859,799
2026-01-08	61.580	68.530	60.670	68.530	68.530	35,710,417
2026-01-07	57.000	63.770	56.300	62.300	62.300	54,897,943
2026-01-06	53.390	57.970	52.630	57.970	57.970	35,682,914
2026-01-05	54.620	55.010	52.460	52.700	52.700	29,208,603
2025-12-31	54.950	56.560	53.000	54.610	54.610	35,821,040
2025-12-30	56.320	57.400	52.900	53.630	53.630	46,209,215
2025-12-29	56.440	60.360	55.500	58.000	58.000	63,543,955
2025-12-26	50.700	54.870	50.680	54.870	54.870	25,421,143
2025-12-25	49.490	51.790	49.390	49.880	49.880	44,498,524
2025-12-24	42.780	49.010	42.500	49.010	49.010	37,030,755
2025-12-23	49.510	50.000	44.550	44.550	44.550	36,585,110
2025-12-22	47.500	51.880	47.310	49.500	49.500	42,773,893
2025-12-19	46.400	49.000	46.400	48.050	48.050	34,752,489
2025-12-18	45.090	47.640	44.050	47.640	47.640	36,196,916
2025-12-17	40.350	43.310	40.350	43.310	43.310	24,196,641
2025-12-16	41.360	41.480	39.220	39.370	39.370	19,578,608
2025-12-15	43.540	44.360	40.500	40.770	40.770	39,544,965
2025-12-12	36.660	40.330	36.170	40.330	40.330	19,117,718
2025-12-11	37.300	37.460	36.510	36.660	36.660	7,690,833
2025-12-10	36.700	37.800	36.000	37.590	37.590	11,754,456
2025-12-09	36.580	36.970	36.200	36.680	36.680	6,578,385
2025-12-08	36.720	37.180	36.360	36.870	36.870	6,641,027
2025-12-05	36.180	36.720	35.870	36.680	36.680	5,782,484
2025-12-04	36.840	36.960	36.120	36.140	36.140	6,479,206
2025-12-03	37.610	37.800	36.770	36.840	36.840	8,306,787
2025-12-02	39.100	39.150	37.750	37.770	37.770	10,984,932
2025-12-01	39.820	40.220	39.280	39.340	39.340	7,233,701
2025-11-28	39.400	39.810	38.780	39.660	39.660	6,312,820
2025-11-27	40.000	40.780	39.390	39.500	39.500	8,002,490
2025-11-26	40.180	41.200	39.610	39.790	39.790	8,559,014
2025-11-25	39.600	40.580	39.240	40.340	40.340	11,585,769
2025-11-24	41.190	41.610	39.000	39.410	39.410	14,887,242
2025-11-21	43.180	44.500	41.010	41.200	41.200	21,948,088
2025-11-20	43.350	45.880	42.510	44.290	44.290	27,416,595
2025-11-19	42.850	44.880	42.600	43.400	43.400	15,720,718
2025-11-18	42.200	45.500	42.200	43.070	43.070	16,878,368
2025-11-17	43.180	43.750	42.110	42.530	42.530	11,342,806
2025-11-14	42.140	45.300	41.750	43.210	43.210	21,146,578
2025-11-13	42.510	43.390	42.240	42.520	42.520	12,545,397
2025-11-12	43.770	44.220	41.390	42.270	42.270	15,215,497
2025-11-11	44.420	45.600	44.070	44.120	44.120	17,607,817
2025-11-10	43.680	44.880	43.180	44.070	44.070	14,429,047
2025-11-07	43.360	44.480	42.810	43.230	43.230	15,517,067
2025-11-06	43.500	43.690	42.740	42.880	42.880	9,823,801
2025-11-05	41.350	44.660	41.350	43.500	43.500	16,651,591
2025-11-04	43.020	43.390	41.600	41.960	41.960	6,455,048
2025-11-03	42.610	43.270	42.150	43.150	43.150	9,012,297
2025-10-31	41.510	43.430	41.510	42.320	42.320	10,348,078
2025-10-30	41.500	42.450	41.400	41.510	41.510	7,825,086
2025-10-29	39.950	42.600	39.910	42.030	42.030	11,574,325
2025-10-28	40.100	40.900	39.870	40.020	40.020	4,800,689

← NewerPage 4 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.