Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.250	47.250	45.800	45.870	45.870	15,138,359
2025-07-24	44.010	48.000	43.770	47.470	47.470	22,932,822
2025-07-23	45.710	46.510	44.500	44.590	44.590	14,907,081
2025-07-22	44.350	46.320	43.730	45.910	45.910	17,662,208
2025-07-21	42.620	45.000	42.460	44.490	44.490	13,655,936
2025-07-18	43.860	44.580	42.580	42.760	42.760	12,323,862
2025-07-17	44.530	45.960	44.000	44.010	44.010	20,435,538
2025-07-16	42.430	43.220	42.150	43.140	43.140	9,355,600
2025-07-15	42.600	43.580	42.130	42.750	42.750	11,912,710
2025-07-14	43.320	44.600	43.180	43.620	43.620	11,471,392
2025-07-11	45.100	46.480	43.850	44.030	44.030	20,079,628
2025-07-10	43.300	45.560	43.000	44.980	44.980	25,768,269
2025-07-09	42.740	44.150	42.690	43.280	43.280	26,378,301
2025-07-08	38.790	42.690	38.700	42.690	42.690	23,049,053
2025-07-07	38.800	39.300	38.650	38.810	38.810	4,667,461
2025-07-04	40.020	40.220	38.680	39.180	39.180	9,022,863
2025-07-03	40.000	40.170	39.160	39.500	39.500	12,508,555
2025-07-02	38.730	40.850	38.400	40.230	40.230	19,642,716
2025-07-01	38.700	38.740	37.900	38.340	38.340	8,187,783
2025-06-30	38.410	39.380	37.880	39.000	39.000	13,116,079
2025-06-27	37.270	38.200	37.030	37.390	37.390	7,855,197
2025-06-26	37.520	37.790	36.890	36.930	36.930	6,011,651
2025-06-25	37.290	37.580	36.850	37.510	37.510	6,507,471
2025-06-24	36.190	37.240	36.190	37.220	37.220	8,219,607
2025-06-23	35.780	36.220	35.070	36.120	36.120	5,811,047
2025-06-20	36.400	37.780	36.080	36.350	36.350	8,093,219
2025-06-19	36.190	37.450	36.030	36.080	36.080	7,441,020
2025-06-18	36.400	36.890	36.160	36.190	36.190	4,127,539
2025-06-17	36.600	36.840	36.160	36.480	36.480	3,121,938
2025-06-16	35.950	36.800	35.760	36.600	36.600	3,727,135
2025-06-13	37.150	37.340	36.160	36.230	36.230	6,357,118
2025-06-12	37.860	38.000	37.300	37.450	37.450	6,334,687
2025-06-11	37.530	39.790	37.450	38.150	38.150	10,675,112
2025-06-10	38.500	38.730	36.700	37.340	37.340	7,845,773
2025-06-09	37.990	38.480	37.640	38.450	38.450	4,975,238
2025-06-06	38.010	38.360	37.760	37.810	37.810	3,663,842
2025-06-05	38.060	38.070	37.500	37.900	37.900	4,048,593
2025-06-04	37.710	38.390	37.550	38.080	38.080	3,937,940
2025-06-03	37.490	37.840	37.100	37.490	37.490	3,396,299
2025-05-30	38.830	38.830	37.900	37.930	37.930	4,347,401
2025-05-29	38.870	38.990	38.650	38.940	38.940	3,074,139
2025-05-28	39.330	39.580	38.510	38.630	38.630	4,188,427
2025-05-27	39.160	40.170	38.340	39.660	39.660	6,648,140
2025-05-26	39.400	39.610	39.000	39.160	39.160	3,527,713
2025-05-23	40.060	40.090	39.110	39.170	39.170	4,748,642
2025-05-22	40.610	40.800	39.900	39.950	39.950	4,560,844
2025-05-21	40.780	41.160	40.530	40.990	40.990	4,742,459
2025-05-20	40.630	40.910	40.320	40.770	40.770	4,137,768
2025-05-19	40.620	40.830	39.760	40.770	40.770	4,114,442
2025-05-16	40.470	40.900	40.060	40.550	40.550	4,316,743
2025-05-15	41.660	41.730	40.470	40.580	40.580	6,835,008
2025-05-14	43.000	43.040	41.550	41.920	41.920	13,802,886
2025-05-13	42.140	45.550	41.960	43.530	43.530	20,813,447
2025-05-12	40.950	41.790	40.950	41.550	41.550	7,710,348
2025-05-09	41.920	41.940	40.340	40.400	40.400	6,922,869
2025-05-08	41.000	42.170	40.660	42.090	42.090	8,080,101
2025-05-07	41.780	42.100	40.700	41.100	41.100	6,220,557
2025-05-06	39.750	41.600	39.700	41.180	41.180	7,947,614
2025-04-30	38.740	40.300	38.680	39.870	39.870	7,766,068
2025-04-29	39.700	40.160	38.540	38.810	38.810	5,165,457

← NewerPage 6 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.