Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	74.210	79.900	72.750	79.900	79.900	19,532,939
2024-10-30	64.960	74.110	64.450	72.640	72.640	21,889,266
2024-10-29	69.650	72.140	66.690	67.450	67.450	29,547,013
2024-10-28	61.000	65.580	60.410	65.580	65.580	29,000,406
2024-10-25	55.820	59.620	55.820	59.620	59.620	12,840,631
2024-10-24	53.800	58.460	53.080	54.200	54.200	35,169,579
2024-10-23	48.600	53.660	47.730	53.660	53.660	34,535,952
2024-10-22	46.890	49.590	45.000	48.780	48.780	23,750,456
2024-10-21	44.350	48.070	44.140	47.730	47.730	24,100,448
2024-10-18	42.610	45.050	42.510	43.700	43.700	12,034,905
2024-10-17	43.520	44.070	42.810	42.820	42.820	6,875,908
2024-10-16	43.520	43.940	42.550	43.310	43.310	8,253,182
2024-10-15	45.000	46.370	44.010	44.580	44.580	9,186,492
2024-10-14	44.000	46.190	43.910	45.830	45.830	12,609,031
2024-10-11	46.200	46.270	43.100	43.720	43.720	9,919,244
2024-10-10	45.860	48.900	45.250	46.360	46.360	15,249,144
2024-10-09	48.990	50.110	46.710	46.710	46.710	15,990,883
2024-10-08	51.740	52.680	47.960	51.900	51.900	25,786,504
2024-09-30	44.500	47.940	43.780	47.900	47.900	25,342,756
2024-09-27	40.500	43.620	40.310	43.580	43.580	20,733,092
2024-09-26	36.970	39.800	36.650	39.650	39.650	13,160,923
2024-09-25	37.340	38.360	36.930	36.970	36.970	11,653,583
2024-09-24	35.250	37.620	35.180	37.310	37.310	14,002,179
2024-09-23	35.180	35.480	34.800	34.880	34.880	4,704,599
2024-09-20	36.000	36.000	34.880	35.350	35.350	6,483,596
2024-09-19	36.470	37.340	35.560	36.160	36.160	8,347,826
2024-09-18	36.840	36.850	35.400	35.790	35.790	5,741,755
2024-09-13	38.700	39.180	36.780	36.840	36.840	8,489,400
2024-09-12	38.340	41.270	38.100	38.700	38.700	13,849,564
2024-09-11	37.550	39.310	37.400	38.340	38.340	9,847,686
2024-09-10	38.190	38.850	37.400	37.720	37.720	6,286,600
2024-09-09	37.900	38.630	37.720	38.290	38.290	6,672,177
2024-09-06	40.170	40.500	38.440	38.460	38.460	10,518,475
2024-09-05	39.980	41.850	39.970	40.360	40.360	13,040,655
2024-09-04	38.870	41.450	38.820	40.280	40.280	15,492,429
2024-09-03	37.870	40.380	37.270	39.070	39.070	12,720,549
2024-09-02	38.640	39.490	37.670	37.760	37.760	9,459,578
2024-08-30	38.080	39.730	37.580	38.820	38.820	18,279,728
2024-08-29	34.440	38.280	34.050	38.280	38.280	17,786,262
2024-08-28	35.780	35.780	34.760	34.800	34.800	7,585,279
2024-08-27	36.050	37.500	34.590	36.000	36.000	13,842,423
2024-08-26	35.890	37.910	35.890	36.450	36.450	8,429,907
2024-08-23	36.000	36.500	35.640	35.890	35.890	4,553,738
2024-08-22	38.300	38.450	36.010	36.260	36.260	6,563,091
2024-08-21	37.970	38.470	37.510	37.970	37.970	5,829,439
2024-08-20	39.070	39.280	37.960	38.240	38.240	6,300,778
2024-08-19	40.160	40.430	38.880	39.070	39.070	7,728,477
2024-08-16	41.000	41.230	40.030	40.160	40.160	7,888,632
2024-08-15	41.500	42.340	39.770	41.400	41.400	12,969,755
2024-08-14	43.010	45.000	41.190	41.240	41.240	13,794,787
2024-08-13	43.120	43.500	41.500	42.250	42.250	16,173,527
2024-08-12	44.500	45.600	43.320	44.100	44.100	16,118,378
2024-08-09	42.400	44.200	41.950	43.040	43.040	13,367,428
2024-08-08	42.990	44.550	42.480	42.620	42.620	16,350,378
2024-08-07	42.050	45.300	40.460	43.830	43.830	28,962,543
2024-08-06	38.860	42.060	38.790	42.060	42.060	20,740,064
2024-08-05	36.600	40.500	36.600	38.240	38.240	14,843,820
2024-08-02	37.600	38.370	36.880	36.940	36.940	4,966,740
2024-08-01	38.100	38.490	37.420	37.580	37.580	5,191,186
2024-07-31	35.650	38.290	35.280	38.270	38.270	10,260,697

← NewerPage 9 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.