Huizhou Desay SV Automotive Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 91.150 | 93.590 | 89.400 | 91.490 | 89.274 | 9,862,684 |
| 2024-07-26 | 89.180 | 94.180 | 88.580 | 91.000 | 88.796 | 10,708,540 |
| 2024-07-25 | 89.000 | 90.950 | 88.800 | 89.130 | 86.972 | 7,223,684 |
| 2024-07-24 | 91.950 | 94.200 | 90.100 | 90.430 | 88.240 | 10,589,520 |
| 2024-07-23 | 98.650 | 99.240 | 93.300 | 93.390 | 91.128 | 10,024,410 |
| 2024-07-22 | 98.030 | 100.79 | 96.750 | 97.980 | 95.607 | 11,925,270 |
| 2024-07-19 | 101.30 | 103.98 | 99.190 | 99.790 | 97.373 | 13,553,730 |
| 2024-07-18 | 101.34 | 103.00 | 99.130 | 101.98 | 99.510 | 12,049,290 |
| 2024-07-17 | 106.86 | 107.68 | 102.68 | 103.00 | 100.51 | 15,510,540 |
| 2024-07-16 | 105.90 | 109.71 | 105.25 | 108.16 | 105.54 | 14,190,980 |
| 2024-07-15 | 106.00 | 111.69 | 104.61 | 107.51 | 104.91 | 17,757,211 |
| 2024-07-12 | 100.57 | 109.32 | 97.880 | 106.55 | 103.97 | 21,028,570 |
| 2024-07-11 | 102.96 | 103.00 | 97.530 | 101.48 | 99.022 | 18,776,260 |
| 2024-07-10 | 96.700 | 101.31 | 96.430 | 101.31 | 98.857 | 21,862,869 |
| 2024-07-09 | 84.700 | 92.100 | 84.000 | 92.100 | 89.870 | 11,528,060 |
| 2024-07-08 | 85.060 | 85.390 | 83.660 | 83.730 | 81.702 | 3,717,414 |
| 2024-07-05 | 84.120 | 85.810 | 82.870 | 85.050 | 82.990 | 5,226,800 |
| 2024-07-04 | 86.020 | 87.360 | 84.210 | 84.660 | 82.610 | 4,601,022 |
| 2024-07-03 | 85.930 | 88.720 | 85.020 | 85.600 | 83.527 | 5,037,952 |
| 2024-07-02 | 86.910 | 89.500 | 85.910 | 86.140 | 84.054 | 7,378,606 |
| 2024-07-01 | 87.300 | 87.480 | 84.100 | 85.700 | 83.625 | 5,289,338 |
| 2024-06-28 | 87.530 | 89.250 | 86.680 | 87.090 | 84.981 | 4,697,148 |
| 2024-06-27 | 90.830 | 90.830 | 87.880 | 87.930 | 85.801 | 4,266,904 |
| 2024-06-26 | 90.000 | 91.490 | 88.770 | 91.120 | 88.913 | 4,249,681 |
| 2024-06-25 | 91.000 | 93.460 | 89.360 | 90.250 | 88.064 | 5,583,887 |
| 2024-06-24 | 93.350 | 93.730 | 90.570 | 90.700 | 88.504 | 5,095,251 |
| 2024-06-21 | 93.990 | 95.660 | 92.010 | 94.250 | 91.968 | 5,652,303 |
| 2024-06-20 | 95.440 | 96.220 | 93.990 | 93.990 | 91.714 | 5,474,202 |
| 2024-06-19 | 100.24 | 101.38 | 94.540 | 96.200 | 93.870 | 10,587,490 |
| 2024-06-18 | 99.700 | 102.98 | 99.250 | 100.16 | 97.734 | 8,593,610 |
| 2024-06-17 | 100.22 | 102.80 | 99.010 | 99.150 | 96.749 | 6,006,320 |
| 2024-06-14 | 101.72 | 101.89 | 99.000 | 101.25 | 98.798 | 4,557,433 |
| 2024-06-13 | 104.00 | 104.28 | 101.18 | 102.50 | 100.02 | 6,088,139 |
| 2024-06-12 | 101.19 | 105.77 | 101.19 | 105.61 | 103.05 | 9,618,142 |
| 2024-06-11 | 98.390 | 100.34 | 97.300 | 99.010 | 96.612 | 4,696,997 |
| 2024-06-07 | 101.97 | 102.35 | 98.100 | 99.390 | 96.983 | 4,287,326 |
| 2024-06-06 | 102.33 | 103.95 | 101.73 | 102.00 | 99.530 | 4,477,794 |
| 2024-06-05 | 103.99 | 107.30 | 103.11 | 103.21 | 100.71 | 6,947,823 |
| 2024-06-04 | 102.38 | 104.44 | 101.15 | 102.79 | 100.30 | 4,462,862 |
| 2024-06-03 | 102.00 | 103.50 | 99.850 | 102.39 | 99.910 | 5,384,401 |
| 2024-05-31 | 97.880 | 102.91 | 97.880 | 100.43 | 97.998 | 5,450,170 |
| 2024-05-30 | 98.290 | 98.410 | 97.300 | 97.750 | 95.383 | 2,449,855 |
| 2024-05-29 | 98.930 | 99.850 | 96.240 | 98.500 | 96.115 | 5,340,373 |
| 2024-05-28 | 98.980 | 100.69 | 97.870 | 99.300 | 96.895 | 3,422,024 |
| 2024-05-27 | 99.980 | 100.14 | 96.850 | 99.000 | 96.603 | 4,790,503 |
| 2024-05-24 | 102.54 | 102.80 | 99.460 | 99.580 | 97.168 | 3,990,268 |
| 2024-05-23 | 104.01 | 104.38 | 102.35 | 102.54 | 100.06 | 2,611,352 |
| 2024-05-22 | 102.79 | 104.35 | 102.50 | 104.03 | 101.51 | 3,547,916 |
| 2024-05-21 | 106.99 | 107.01 | 102.00 | 102.90 | 100.41 | 8,862,099 |
| 2024-05-20 | 108.00 | 109.49 | 107.01 | 108.04 | 105.42 | 3,554,330 |
| 2024-05-17 | 106.20 | 107.85 | 105.50 | 107.61 | 105.00 | 3,171,430 |
| 2024-05-16 | 107.01 | 107.74 | 104.73 | 106.45 | 103.87 | 3,310,208 |
| 2024-05-15 | 107.00 | 108.40 | 105.50 | 106.54 | 103.96 | 2,401,186 |
| 2024-05-14 | 108.37 | 109.80 | 107.25 | 107.33 | 104.73 | 3,602,103 |
| 2024-05-13 | 107.71 | 111.60 | 106.10 | 108.90 | 106.26 | 5,591,806 |
| 2024-05-10 | 110.26 | 110.79 | 107.05 | 108.90 | 106.26 | 6,646,559 |
| 2024-05-09 | 115.37 | 115.37 | 109.53 | 111.55 | 108.85 | 10,899,540 |
| 2024-05-08 | 116.97 | 117.79 | 113.31 | 115.98 | 113.17 | 7,030,142 |
| 2024-05-07 | 121.50 | 121.53 | 117.40 | 117.79 | 114.94 | 7,391,144 |
| 2024-05-06 | 127.59 | 129.34 | 121.00 | 123.66 | 120.67 | 7,428,657 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 1.2500 CNY |
| 2025-04-17 | 1.2000 CNY |
| 2024-04-29 | 0.8400 CNY |
| 2023-05-10 | 0.5500 CNY |
| 2022-05-20 | 0.4500 CNY |
| 2021-05-21 | 0.3000 CNY |
| 2020-05-29 | 0.2000 CNY |
| 2019-05-16 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.