Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.310	40.600	39.780	40.250	40.250	4,871,482
2025-10-24	39.680	40.300	39.400	39.600	39.600	4,702,399
2025-10-23	39.750	39.830	38.700	39.600	39.600	6,101,316
2025-10-22	40.040	40.370	39.700	39.900	39.900	4,319,757
2025-10-21	40.880	40.980	40.120	40.430	40.430	4,273,865
2025-10-20	40.990	41.090	40.350	40.700	40.700	3,785,324
2025-10-17	42.210	42.760	40.380	40.410	40.410	7,232,652
2025-10-16	42.620	42.810	42.100	42.390	42.390	4,934,791
2025-10-15	41.510	43.350	41.260	42.920	42.920	9,779,906
2025-10-14	41.180	43.740	41.160	41.600	41.600	11,379,488
2025-10-13	39.290	41.150	39.290	40.950	40.950	5,360,265
2025-10-10	42.630	43.100	41.380	41.480	41.480	6,460,770
2025-10-09	42.100	43.210	41.900	42.800	42.800	6,869,778
2025-09-30	41.810	42.750	41.610	42.430	42.430	5,829,618
2025-09-29	41.460	42.500	41.120	41.810	41.810	5,861,093
2025-09-26	41.870	42.510	41.460	41.460	41.460	4,935,642
2025-09-25	42.000	42.980	41.700	42.110	42.110	7,700,048
2025-09-24	40.600	42.190	40.230	42.070	42.070	7,757,381
2025-09-23	42.000	42.140	39.880	40.600	40.600	8,882,777
2025-09-22	42.730	43.010	41.610	42.020	42.020	7,904,570
2025-09-19	43.640	43.920	42.650	42.740	42.740	6,558,905
2025-09-18	45.020	45.020	43.400	43.630	43.630	10,819,742
2025-09-17	44.690	45.700	44.170	45.080	45.080	8,138,492
2025-09-16	46.270	47.050	44.250	44.810	44.810	12,897,001
2025-09-15	45.630	48.190	45.630	45.910	45.910	11,375,501
2025-09-12	45.960	46.470	45.200	45.300	45.300	6,994,704
2025-09-11	45.500	45.980	44.980	45.900	45.900	6,186,392
2025-09-10	45.600	45.900	44.800	45.640	45.640	8,239,730
2025-09-09	47.630	48.220	46.000	46.080	46.080	11,218,525
2025-09-08	48.000	48.580	47.190	48.110	48.110	13,058,448
2025-09-05	46.000	48.120	45.680	48.000	48.000	18,825,347
2025-09-04	45.150	47.500	45.150	46.200	46.200	15,865,360
2025-09-03	45.260	46.630	45.070	45.120	45.120	8,756,228
2025-09-02	46.210	47.150	45.040	45.240	45.240	8,934,945
2025-09-01	46.040	46.470	45.400	46.400	46.400	7,910,336
2025-08-29	46.200	47.280	45.710	46.390	46.390	8,491,109
2025-08-28	45.710	46.850	44.830	46.220	46.220	11,625,981
2025-08-27	47.020	48.200	46.000	46.060	46.060	8,994,936
2025-08-26	49.000	49.010	47.200	47.360	47.360	13,042,233
2025-08-25	48.200	50.100	47.700	49.680	49.680	14,599,825
2025-08-22	48.000	48.680	47.610	48.210	48.210	11,033,274
2025-08-21	47.380	49.200	46.860	48.230	48.230	14,238,375
2025-08-20	48.010	49.450	47.010	47.880	47.880	13,078,523
2025-08-19	44.980	49.790	44.800	47.860	47.860	22,170,672
2025-08-18	45.200	45.380	44.580	45.290	45.290	10,997,336
2025-08-15	42.180	44.800	42.170	44.400	44.400	13,672,305
2025-08-14	43.890	43.920	42.100	42.400	42.400	8,366,899
2025-08-13	43.270	44.330	42.920	43.890	43.890	8,895,834
2025-08-12	43.610	43.640	42.760	43.260	43.260	5,354,524
2025-08-11	42.750	43.610	42.530	43.610	43.610	6,604,022
2025-08-08	42.640	43.300	42.400	42.650	42.650	5,807,294
2025-08-07	43.380	43.400	42.470	42.600	42.600	5,725,016
2025-08-06	43.680	43.800	42.850	43.200	43.200	5,713,261
2025-08-05	43.480	43.750	43.000	43.550	43.550	5,411,071
2025-08-04	43.000	43.430	42.500	43.420	43.420	5,714,874
2025-08-01	43.210	44.740	42.760	43.380	43.380	8,229,731
2025-07-31	44.800	45.090	42.970	43.210	43.210	11,187,532
2025-07-30	45.800	46.330	45.000	45.160	45.160	7,466,289
2025-07-29	45.900	46.710	45.790	46.180	46.180	9,028,024
2025-07-28	45.260	45.870	44.700	45.700	45.700	7,680,088

← NewerPage 5 of 21 · 1,219 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.