Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	52.360	58.170	52.270	58.170	58.170	19,113,317
2025-01-23	52.490	54.470	51.720	52.880	52.880	10,974,055
2025-01-22	53.700	53.800	51.700	51.950	51.950	7,179,437
2025-01-21	55.940	56.360	53.070	54.400	54.400	8,245,919
2025-01-20	56.270	57.330	55.350	55.800	55.800	7,527,218
2025-01-17	55.900	57.180	54.680	55.980	55.980	8,084,678
2025-01-16	55.400	56.220	54.600	55.910	55.910	13,104,094
2025-01-15	52.000	57.540	51.460	55.750	55.750	19,701,491
2025-01-14	50.020	52.400	49.960	52.310	52.310	8,301,934
2025-01-13	49.500	50.620	48.950	49.910	49.910	6,471,000
2025-01-10	54.050	54.720	50.760	50.850	50.850	9,058,009
2025-01-09	53.490	56.640	53.270	54.600	54.600	10,698,835
2025-01-08	51.800	53.760	51.360	53.240	53.240	10,174,539
2025-01-07	52.670	52.880	50.880	52.430	52.430	7,852,340
2025-01-06	50.600	55.000	50.280	52.690	52.690	12,098,140
2025-01-03	52.040	53.290	50.100	50.450	50.450	7,171,139
2025-01-02	50.900	53.480	50.030	52.150	52.150	9,547,728
2024-12-31	51.020	52.140	50.700	51.100	51.100	9,269,992
2024-12-30	50.000	52.200	49.310	51.200	51.200	14,033,183
2024-12-27	52.910	53.880	52.100	52.420	52.420	8,183,079
2024-12-26	56.000	56.180	52.780	53.330	53.330	11,447,992
2024-12-25	55.500	56.640	54.600	56.000	56.000	12,902,012
2024-12-24	51.030	55.450	51.030	54.470	54.470	16,644,952
2024-12-23	52.360	53.480	51.000	51.380	51.380	9,385,434
2024-12-20	51.940	53.140	51.400	52.330	52.330	9,832,920
2024-12-19	54.450	54.490	51.370	51.640	51.640	13,853,918
2024-12-18	56.500	56.780	54.500	54.790	54.790	7,764,650
2024-12-17	57.180	58.000	55.970	56.190	56.190	7,205,787
2024-12-16	58.400	59.460	56.900	57.430	57.430	7,902,071
2024-12-13	62.010	62.010	58.920	58.920	58.920	13,087,713
2024-12-12	60.400	65.600	59.910	62.950	62.950	13,455,540
2024-12-11	60.700	61.210	59.900	60.530	60.530	6,601,035
2024-12-10	63.420	63.990	60.400	60.660	60.660	10,080,143
2024-12-09	65.100	65.700	62.160	62.170	62.170	10,191,361
2024-12-06	70.070	70.480	65.500	65.850	65.850	10,169,171
2024-12-05	67.800	71.570	67.060	70.620	70.620	7,672,903
2024-12-04	69.140	70.500	66.600	68.910	68.910	7,696,270
2024-12-03	71.690	72.840	68.800	69.520	69.520	7,630,128
2024-12-02	68.900	72.700	68.900	72.000	72.000	9,904,304
2024-11-29	66.000	70.350	65.600	69.220	69.220	10,162,326
2024-11-28	65.590	68.980	65.040	66.250	66.250	10,587,651
2024-11-27	63.750	65.830	62.510	65.580	65.580	8,552,415
2024-11-26	65.300	68.300	63.480	64.170	64.170	10,722,783
2024-11-25	58.660	63.680	58.610	62.830	62.830	11,785,777
2024-11-22	62.510	63.490	59.200	59.290	59.290	9,443,116
2024-11-21	66.140	66.960	62.550	64.040	64.040	12,655,962
2024-11-20	63.900	64.000	62.000	63.460	63.460	9,843,126
2024-11-19	60.500	65.040	60.100	64.430	64.430	16,918,002
2024-11-18	60.500	62.190	57.700	60.500	60.500	12,498,459
2024-11-15	66.200	66.500	60.370	60.500	60.500	12,248,393
2024-11-14	69.660	70.350	66.000	66.190	66.190	8,011,654
2024-11-13	69.970	70.870	68.030	69.830	69.830	7,462,630
2024-11-12	76.930	78.050	69.170	69.970	69.970	15,408,416
2024-11-11	74.000	78.340	73.890	75.810	75.810	10,289,241
2024-11-08	71.880	77.990	70.930	76.060	76.060	21,881,456
2024-11-07	68.510	72.290	65.600	71.600	71.600	15,654,673
2024-11-06	74.150	77.500	72.110	72.870	72.870	16,785,984
2024-11-05	74.740	77.500	73.800	74.250	74.250	16,774,467
2024-11-04	78.000	81.990	73.940	76.670	76.670	18,075,008
2024-11-01	81.000	84.550	75.050	80.400	80.400	25,417,607

← NewerPage 8 of 21 · 1,213 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.