Huizhou Desay SV Automotive Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 125.55 | 129.22 | 124.91 | 125.87 | 122.82 | 5,041,477 |
| 2024-04-29 | 122.14 | 128.30 | 120.72 | 123.06 | 120.08 | 7,326,214 |
| 2024-04-26 | 114.05 | 120.48 | 113.88 | 118.03 | 114.35 | 3,986,691 |
| 2024-04-25 | 114.70 | 117.27 | 113.60 | 114.82 | 111.24 | 2,699,726 |
| 2024-04-24 | 117.00 | 119.10 | 115.27 | 115.71 | 112.10 | 3,992,436 |
| 2024-04-23 | 116.47 | 118.23 | 110.88 | 117.40 | 113.74 | 6,191,626 |
| 2024-04-22 | 116.20 | 121.44 | 113.50 | 117.43 | 113.77 | 6,614,444 |
| 2024-04-19 | 123.93 | 123.93 | 118.01 | 118.01 | 114.33 | 7,343,750 |
| 2024-04-18 | 130.91 | 135.77 | 128.00 | 131.12 | 127.03 | 3,714,839 |
| 2024-04-17 | 127.22 | 131.81 | 124.76 | 131.60 | 127.50 | 3,381,840 |
| 2024-04-16 | 130.64 | 130.70 | 125.41 | 125.55 | 121.64 | 2,922,053 |
| 2024-04-15 | 131.00 | 132.30 | 127.76 | 130.57 | 126.50 | 3,382,382 |
| 2024-04-12 | 128.36 | 135.00 | 128.10 | 131.92 | 127.81 | 4,998,653 |
| 2024-04-11 | 127.50 | 130.38 | 124.61 | 129.00 | 124.98 | 4,746,498 |
| 2024-04-10 | 129.32 | 130.80 | 126.66 | 128.55 | 124.54 | 3,803,842 |
| 2024-04-09 | 133.00 | 134.50 | 129.90 | 132.00 | 127.89 | 4,114,156 |
| 2024-04-08 | 128.03 | 138.00 | 128.03 | 134.48 | 130.29 | 7,395,914 |
| 2024-04-03 | 125.00 | 129.00 | 122.61 | 127.95 | 123.96 | 5,052,556 |
| 2024-04-02 | 125.50 | 127.38 | 124.10 | 125.62 | 121.71 | 3,466,544 |
| 2024-04-01 | 123.00 | 130.88 | 121.30 | 125.40 | 121.49 | 5,513,709 |
| 2024-03-29 | 131.00 | 132.00 | 121.58 | 124.51 | 120.63 | 6,865,205 |
| 2024-03-28 | 118.09 | 128.00 | 118.07 | 126.00 | 122.07 | 8,546,713 |
| 2024-03-27 | 121.70 | 122.12 | 118.08 | 120.00 | 116.26 | 6,676,710 |
| 2024-03-26 | 112.10 | 124.86 | 112.09 | 122.59 | 118.77 | 12,120,150 |
| 2024-03-25 | 109.85 | 115.37 | 109.01 | 113.51 | 109.97 | 9,012,540 |
| 2024-03-22 | 115.97 | 115.97 | 108.65 | 111.57 | 108.09 | 15,504,470 |
| 2024-03-21 | 123.70 | 124.60 | 120.10 | 120.72 | 116.96 | 6,730,288 |
| 2024-03-20 | 124.88 | 126.09 | 122.10 | 123.70 | 119.85 | 8,197,855 |
| 2024-03-19 | 122.79 | 135.00 | 122.79 | 128.03 | 124.04 | 12,235,140 |
| 2024-03-18 | 125.55 | 126.92 | 120.34 | 123.66 | 119.81 | 12,429,360 |
| 2024-03-15 | 111.00 | 122.11 | 109.00 | 122.11 | 118.30 | 9,341,134 |
| 2024-03-14 | 113.00 | 113.98 | 109.12 | 111.01 | 107.55 | 5,409,622 |
| 2024-03-13 | 115.55 | 117.31 | 112.29 | 114.46 | 110.89 | 9,915,855 |
| 2024-03-12 | 104.09 | 113.29 | 103.74 | 113.29 | 109.76 | 8,615,596 |
| 2024-03-11 | 102.00 | 103.00 | 100.30 | 102.99 | 99.781 | 5,001,947 |
| 2024-03-08 | 103.01 | 104.70 | 101.00 | 102.30 | 99.112 | 4,431,007 |
| 2024-03-07 | 106.88 | 110.10 | 103.41 | 104.15 | 100.90 | 6,206,977 |
| 2024-03-06 | 102.60 | 107.20 | 102.60 | 104.88 | 101.61 | 4,852,537 |
| 2024-03-05 | 100.71 | 106.88 | 100.10 | 103.82 | 100.58 | 5,791,938 |
| 2024-03-04 | 105.01 | 105.58 | 101.01 | 102.58 | 99.383 | 4,490,003 |
| 2024-03-01 | 103.00 | 103.50 | 100.08 | 102.90 | 99.693 | 5,022,904 |
| 2024-02-29 | 99.010 | 103.37 | 98.000 | 102.60 | 99.403 | 5,548,560 |
| 2024-02-28 | 107.87 | 108.76 | 100.62 | 100.62 | 97.485 | 7,422,501 |
| 2024-02-27 | 102.82 | 108.53 | 102.68 | 107.87 | 104.51 | 7,353,086 |
| 2024-02-26 | 99.990 | 106.48 | 99.300 | 102.73 | 99.529 | 8,888,931 |
| 2024-02-23 | 93.070 | 99.990 | 93.070 | 99.300 | 96.206 | 10,052,940 |
| 2024-02-22 | 88.470 | 93.480 | 88.030 | 92.400 | 89.521 | 7,055,424 |
| 2024-02-21 | 83.990 | 92.320 | 83.830 | 89.430 | 86.643 | 9,318,669 |
| 2024-02-20 | 87.510 | 88.060 | 83.880 | 85.670 | 83.000 | 7,978,523 |
| 2024-02-19 | 91.800 | 92.180 | 87.180 | 89.150 | 86.372 | 8,820,657 |
| 2024-02-08 | 87.100 | 91.200 | 85.100 | 90.640 | 87.816 | 9,261,125 |
| 2024-02-07 | 88.230 | 92.310 | 85.900 | 87.100 | 84.386 | 9,177,279 |
| 2024-02-06 | 80.690 | 87.960 | 78.700 | 87.020 | 84.308 | 5,733,130 |
| 2024-02-05 | 81.860 | 83.300 | 76.440 | 80.540 | 78.030 | 6,824,043 |
| 2024-02-02 | 86.040 | 86.340 | 80.060 | 82.950 | 80.365 | 4,249,196 |
| 2024-02-01 | 85.090 | 88.180 | 84.190 | 85.760 | 83.088 | 4,837,941 |
| 2024-01-31 | 89.210 | 89.560 | 84.570 | 85.060 | 82.409 | 5,143,227 |
| 2024-01-30 | 90.430 | 92.400 | 89.500 | 89.570 | 86.779 | 3,746,845 |
| 2024-01-29 | 93.980 | 94.740 | 90.520 | 90.530 | 87.709 | 4,411,861 |
| 2024-01-26 | 96.000 | 96.160 | 92.530 | 92.880 | 89.986 | 5,214,904 |
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.