Huizhou Desay SV Automotive Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	97.000	98.480	95.310	97.300	94.268	4,938,093
2024-01-24	98.640	99.860	94.500	97.900	94.849	4,086,592
2024-01-23	98.600	99.060	96.100	97.770	94.723	3,940,370
2024-01-22	101.25	101.99	97.020	98.000	94.946	4,555,468
2024-01-19	102.00	104.80	101.55	101.70	98.531	3,649,928
2024-01-18	101.11	102.92	98.800	102.80	99.597	7,233,557
2024-01-17	107.79	109.11	102.00	102.01	98.831	7,327,012
2024-01-16	109.68	109.71	106.80	108.80	105.41	4,586,837
2024-01-15	113.56	113.57	109.22	109.72	106.30	4,608,593
2024-01-12	116.60	116.60	112.50	113.95	110.40	3,524,782
2024-01-11	116.48	117.13	114.96	116.60	112.97	3,038,696
2024-01-10	113.74	117.80	111.50	116.48	112.85	3,907,786
2024-01-09	111.83	114.88	111.24	113.74	110.20	3,690,274
2024-01-08	113.00	115.16	110.80	111.86	108.37	2,929,550
2024-01-05	115.10	117.55	113.35	114.19	110.63	3,325,977
2024-01-04	117.69	117.80	113.97	115.10	111.51	4,633,107
2024-01-03	123.20	123.35	117.08	118.24	114.56	5,333,251
2024-01-02	129.51	129.99	123.17	123.20	119.36	2,996,892
2023-12-29	126.10	130.26	125.40	129.51	125.47	3,577,794
2023-12-28	123.73	127.86	121.67	127.11	123.15	3,641,345
2023-12-27	123.27	126.30	121.64	123.85	119.99	2,937,938
2023-12-26	126.83	126.83	121.05	123.29	119.45	2,688,625
2023-12-25	121.18	127.51	120.07	126.84	122.89	3,095,429
2023-12-22	123.00	123.84	119.70	121.78	117.99	2,436,576
2023-12-21	122.89	124.66	121.30	123.38	119.54	2,176,792
2023-12-20	125.59	126.18	122.70	122.89	119.06	1,799,483
2023-12-19	127.67	128.23	124.73	125.59	121.68	2,297,880
2023-12-18	128.05	131.77	127.36	127.67	123.69	2,214,899
2023-12-15	130.50	131.00	128.08	128.96	124.94	1,551,361
2023-12-14	130.81	132.69	129.70	130.31	126.25	1,996,970
2023-12-13	131.58	133.05	130.20	130.74	126.67	2,183,553
2023-12-12	131.59	133.53	130.19	131.96	127.85	3,500,222
2023-12-11	123.50	133.15	121.80	132.98	128.84	7,431,644
2023-12-08	122.70	124.88	121.35	123.72	119.86	3,433,879
2023-12-07	123.87	123.87	121.00	122.70	118.88	2,501,712
2023-12-06	124.66	126.66	123.40	123.88	120.02	2,659,953
2023-12-05	126.42	128.02	124.81	124.89	121.00	2,687,797
2023-12-04	129.00	129.08	125.42	127.00	123.04	2,758,978
2023-12-01	129.40	129.99	126.71	128.84	124.83	3,800,355
2023-11-30	132.30	133.01	128.11	129.83	125.78	3,520,930
2023-11-29	133.00	136.00	131.05	133.10	128.95	4,356,646
2023-11-28	131.30	133.85	130.00	131.20	127.11	4,285,001
2023-11-27	134.14	134.62	127.28	131.48	127.38	7,664,158
2023-11-24	137.40	138.26	133.62	134.54	130.35	3,335,117
2023-11-23	131.40	140.15	129.70	137.40	133.12	6,962,596
2023-11-22	133.83	135.88	131.60	131.61	127.51	2,905,255
2023-11-21	134.88	136.80	132.10	133.00	128.86	4,063,759
2023-11-20	139.72	140.14	134.92	135.59	131.36	5,999,310
2023-11-17	135.52	139.64	133.30	138.20	133.89	6,434,951
2023-11-16	135.66	140.57	135.20	136.20	131.96	9,969,378
2023-11-15	130.00	136.20	130.00	136.20	131.96	12,550,470
2023-11-14	118.55	123.87	118.36	123.82	119.96	7,442,738
2023-11-13	118.50	120.12	116.14	116.98	113.33	3,197,838
2023-11-10	119.99	120.00	117.11	117.88	114.21	2,776,237
2023-11-09	121.69	121.69	119.31	119.99	116.25	3,449,519
2023-11-08	121.28	122.50	119.77	122.00	118.20	3,605,880
2023-11-07	120.63	123.28	119.50	121.31	117.53	4,703,245
2023-11-06	125.88	126.50	119.00	121.43	117.65	7,340,577
2023-11-03	125.43	128.94	124.11	125.00	121.10	3,389,759
2023-11-02	126.50	127.76	125.00	125.43	121.52	2,409,326

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.