Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.730	40.380	39.360	39.700	39.700	4,907,130
2025-04-25	39.700	40.100	39.280	39.700	39.700	4,144,640
2025-04-24	40.080	40.220	39.150	39.980	39.980	5,201,399
2025-04-23	40.760	41.400	40.080	40.180	40.180	7,618,119
2025-04-22	40.170	42.200	39.850	40.860	40.860	11,876,032
2025-04-21	39.200	39.830	38.700	39.830	39.830	4,172,100
2025-04-18	39.490	39.490	38.620	39.010	39.010	3,650,497
2025-04-17	39.380	39.970	39.140	39.240	39.240	4,629,280
2025-04-16	40.440	40.490	39.000	39.730	39.730	5,986,580
2025-04-15	40.600	41.220	40.000	40.620	40.620	6,778,469
2025-04-14	40.610	41.250	40.260	40.460	40.460	7,566,844
2025-04-11	39.000	40.370	38.900	39.740	39.740	7,644,126
2025-04-10	39.420	40.420	39.180	39.340	39.340	9,439,842
2025-04-09	37.260	38.450	35.000	38.110	38.110	11,690,466
2025-04-08	39.000	40.250	36.850	38.310	38.310	12,249,981
2025-04-07	41.280	42.000	40.280	40.280	40.280	3,129,540
2025-04-03	45.000	45.780	44.370	44.760	44.760	6,549,504
2025-04-02	46.200	46.490	45.100	45.720	45.720	7,498,076
2025-04-01	49.770	49.860	45.580	46.190	46.190	19,578,905
2025-03-31	55.000	55.490	50.270	50.270	50.270	11,132,747
2025-03-28	56.350	57.280	55.760	55.860	55.860	3,172,686
2025-03-27	57.890	57.890	56.010	56.360	56.360	5,567,816
2025-03-26	58.060	59.880	57.540	58.550	58.550	8,551,340
2025-03-25	57.500	59.830	57.040	58.680	58.680	9,741,949
2025-03-24	56.600	57.700	55.050	57.640	57.640	5,386,462
2025-03-21	56.300	57.080	56.000	56.710	56.710	4,187,470
2025-03-20	57.780	57.790	56.500	56.560	56.560	4,821,456
2025-03-19	58.990	58.990	57.120	57.460	57.460	8,219,466
2025-03-18	58.630	59.290	57.800	58.910	58.910	6,023,873
2025-03-17	59.840	61.500	58.200	58.650	58.650	10,085,802
2025-03-14	57.500	62.290	57.500	59.800	59.800	14,026,916
2025-03-13	58.640	59.600	57.210	57.900	57.900	6,234,313
2025-03-12	59.000	59.800	57.760	58.860	58.860	7,437,064
2025-03-11	57.340	58.680	56.600	58.620	58.620	6,811,118
2025-03-10	56.990	58.990	56.810	58.360	58.360	7,896,749
2025-03-07	57.000	58.400	55.500	57.180	57.180	9,302,688
2025-03-06	56.990	57.950	56.200	57.620	57.620	7,940,147
2025-03-05	57.670	58.000	55.610	56.660	56.660	5,496,673
2025-03-04	58.900	59.000	56.280	57.660	57.660	8,104,545
2025-03-03	58.980	61.750	58.660	59.620	59.620	9,225,642
2025-02-28	60.660	63.300	58.560	60.080	60.080	11,125,109
2025-02-27	62.000	62.190	59.760	60.730	60.730	9,789,677
2025-02-26	61.000	64.000	58.700	62.600	62.600	15,056,403
2025-02-25	57.910	61.620	57.710	60.110	60.110	14,248,369
2025-02-24	56.760	58.860	56.520	58.860	58.860	11,552,613
2025-02-21	57.200	57.350	56.000	57.150	57.150	10,163,820
2025-02-20	57.000	57.580	55.790	57.110	57.110	8,808,489
2025-02-19	55.800	58.130	55.410	57.500	57.500	9,961,775
2025-02-18	59.610	60.840	56.320	56.430	56.430	12,173,469
2025-02-17	58.200	60.380	58.120	59.750	59.750	11,128,233
2025-02-14	57.600	59.990	57.600	59.130	59.130	10,775,430
2025-02-13	59.300	60.360	57.830	58.210	58.210	11,656,395
2025-02-12	59.780	60.250	58.770	59.480	59.480	12,584,838
2025-02-11	65.900	65.920	59.600	60.270	60.270	19,037,489
2025-02-10	62.500	66.130	61.340	65.980	65.980	19,115,497
2025-02-07	59.690	64.360	59.590	64.360	64.360	11,593,723
2025-02-06	57.000	58.620	56.600	58.510	58.510	11,052,951
2025-02-05	57.010	59.590	55.130	57.290	57.290	13,724,345
2025-01-27	58.300	59.330	56.060	56.660	56.660	12,676,456
2025-01-24	52.360	58.170	52.270	58.170	58.170	19,113,317

← NewerPage 7 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.