Hainan Drinda Automotive Trim Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.480	36.000	32.270	34.320	34.320	24,300,396
2026-10-22	34.330	37.580	34.190	35.800	35.800	29,019,937
2026-10-21	33.500	36.590	33.440	34.650	34.650	21,951,718
2026-10-20	32.960	33.790	32.910	33.260	33.260	6,024,478
2026-10-19	32.800	33.420	32.500	33.210	33.210	5,873,359
2026-10-16	32.850	34.470	32.410	33.080	33.080	10,745,869
2026-10-15	33.060	33.310	32.000	32.210	32.210	9,446,890
2026-10-14	35.880	35.930	34.300	34.390	34.390	5,634,050
2026-10-13	35.150	36.070	34.180	35.660	35.660	6,485,011
2026-10-12	35.780	36.450	35.620	35.840	35.840	5,865,524
2026-10-09	35.720	36.180	34.160	36.070	36.070	8,580,197
2026-10-08	36.240	37.130	35.450	35.710	35.710	5,931,664
2026-09-30	36.350	36.810	36.020	36.440	36.440	5,630,603
2026-09-29	36.300	36.570	35.680	36.010	36.010	5,333,154
2026-09-28	37.600	37.880	36.050	36.140	36.140	5,570,466
2026-09-24	38.340	38.690	37.530	37.600	37.600	4,416,500
2026-09-23	38.330	38.850	38.260	38.280	38.280	4,477,380
2026-09-22	39.000	39.280	38.380	38.590	38.590	5,740,021
2026-09-21	38.610	39.310	38.310	38.800	38.800	6,538,297
2026-09-18	37.430	38.540	37.430	38.470	38.470	7,378,214
2026-09-17	37.760	37.760	36.820	37.130	37.130	5,401,198
2026-09-16	36.770	37.900	36.230	37.540	37.540	6,181,555
2026-09-15	36.880	37.220	36.410	36.680	36.680	4,136,700
2026-09-14	36.700	37.270	36.430	36.920	36.920	4,118,074
2026-09-11	37.500	37.650	36.020	36.700	36.700	6,579,168
2026-09-10	38.260	38.350	37.670	37.890	37.890	4,933,058
2026-09-09	39.300	39.500	38.550	38.600	38.600	5,056,693
2026-09-08	38.450	39.580	38.120	39.090	39.090	6,728,226
2026-09-07	38.480	38.680	38.110	38.310	38.310	5,890,700
2026-09-04	38.660	39.750	38.010	38.230	38.230	8,147,071
2026-09-03	38.990	39.150	38.050	38.280	38.280	4,947,330
2026-09-02	38.930	39.140	38.480	38.590	38.590	5,235,740
2026-09-01	39.800	39.920	39.170	39.240	39.240	5,470,096
2026-08-31	40.170	40.300	39.170	39.750	39.750	6,226,829
2026-08-28	40.500	41.370	40.220	40.570	40.570	5,940,405
2026-08-27	40.000	40.530	39.520	40.440	40.440	5,805,127
2026-08-26	40.100	40.880	39.820	40.100	40.100	5,415,114
2026-08-25	39.390	40.400	38.430	40.180	40.180	7,356,844
2026-08-24	41.530	42.710	39.000	39.800	39.800	11,330,575
2026-08-21	41.670	42.050	40.840	41.900	41.900	7,597,076
2026-08-20	43.000	43.000	41.500	41.680	41.680	9,463,591
2026-08-19	47.450	48.000	42.280	42.280	42.280	20,142,516
2026-08-18	46.600	47.400	46.030	46.980	46.980	8,616,978
2026-08-17	45.200	46.650	44.520	46.630	46.630	7,875,805
2026-08-14	45.310	46.000	43.860	44.950	44.950	6,378,298
2026-08-13	47.000	47.200	45.310	45.310	45.310	8,773,294
2026-08-12	44.980	46.860	44.700	46.500	46.500	9,397,374
2026-08-11	44.500	45.450	43.700	44.850	44.850	8,964,693
2026-08-10	45.560	46.170	44.530	46.020	46.020	9,191,911
2026-08-07	44.750	45.530	43.800	45.500	45.500	10,295,516
2026-08-06	43.810	44.800	43.310	44.220	44.220	8,424,499
2026-08-05	42.870	44.490	42.690	44.300	44.300	8,715,694
2026-08-04	42.670	43.100	41.670	42.950	42.950	8,589,296
2026-08-03	40.290	42.460	40.020	41.830	41.830	10,069,395
2026-07-31	40.320	41.170	40.130	40.270	40.270	9,314,108
2026-07-30	41.010	41.830	39.330	39.530	39.530	9,249,077
2026-07-29	41.680	42.160	40.200	41.500	41.500	7,851,718
2026-07-28	42.100	43.430	41.530	41.850	41.850	6,894,551
2026-07-27	41.960	42.830	41.490	42.700	42.700	7,272,255
2026-07-24	42.940	42.980	41.330	41.340	41.340	7,397,412

Page 1 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.