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
2023-11-01	124.88	129.14	124.01	126.95	122.99	2,967,822
2023-10-31	127.12	127.12	124.00	125.60	121.69	3,595,700
2023-10-30	123.50	128.50	121.70	128.01	124.02	4,867,954
2023-10-27	124.00	126.28	122.03	124.49	120.61	3,590,453
2023-10-26	121.54	124.21	120.14	123.79	119.93	3,483,088
2023-10-25	125.83	127.17	122.36	122.55	118.73	7,012,848
2023-10-24	117.02	120.77	116.12	119.34	115.62	3,993,901
2023-10-23	117.05	118.31	115.14	116.67	113.03	3,820,904
2023-10-20	118.79	120.16	116.00	116.69	113.05	4,185,788
2023-10-19	123.30	123.90	118.70	119.16	115.45	4,330,180
2023-10-18	122.50	125.80	121.66	123.05	119.22	3,495,736
2023-10-17	125.40	125.40	122.55	123.96	120.10	2,702,911
2023-10-16	126.99	127.00	124.00	125.45	121.54	3,137,191
2023-10-13	128.69	128.98	126.19	126.62	122.67	3,010,194
2023-10-12	130.66	133.00	127.92	128.59	124.58	4,332,622
2023-10-11	128.00	132.70	127.00	130.54	126.47	6,933,670
2023-10-10	145.93	145.93	132.21	132.21	128.09	7,372,112
2023-10-09	146.01	150.61	145.21	146.90	142.32	3,211,983
2023-09-28	140.58	145.98	140.58	143.64	139.16	2,890,845
2023-09-27	141.97	144.96	140.00	140.50	136.12	1,818,517
2023-09-26	142.97	145.18	141.76	142.49	138.05	1,570,002
2023-09-25	144.25	145.32	142.38	143.40	138.93	2,597,347
2023-09-22	136.97	143.13	135.57	142.70	138.25	2,761,482
2023-09-21	137.11	137.77	135.01	136.67	132.41	1,664,734
2023-09-20	137.20	138.66	136.41	137.92	133.62	1,768,808
2023-09-19	138.88	139.50	136.66	137.92	133.62	2,336,591
2023-09-18	133.00	142.50	132.52	139.89	135.53	4,714,441
2023-09-15	138.05	138.50	133.38	134.42	130.23	3,498,152
2023-09-14	141.30	143.59	137.00	138.04	133.74	2,734,574
2023-09-13	149.00	150.02	140.68	142.25	137.82	3,891,455
2023-09-12	151.44	154.00	146.28	150.50	145.81	6,349,350
2023-09-11	140.56	147.50	138.02	145.93	141.38	4,326,597
2023-09-08	136.58	142.20	135.60	140.56	136.18	3,184,433
2023-09-07	139.01	140.28	136.70	137.00	132.73	2,368,425
2023-09-06	141.00	141.31	139.56	140.15	135.78	1,591,891
2023-09-05	143.01	147.22	140.30	141.46	137.05	2,582,662
2023-09-04	143.55	144.40	140.31	143.01	138.55	3,094,478
2023-09-01	145.51	146.31	141.80	142.98	138.52	2,261,296
2023-08-31	146.48	149.20	143.44	145.51	140.98	3,782,809
2023-08-30	144.95	149.99	144.59	145.48	140.95	4,222,999
2023-08-29	136.02	148.95	136.02	144.78	140.27	6,356,379
2023-08-28	146.98	147.20	135.79	137.66	133.37	5,194,983
2023-08-25	139.48	139.90	135.19	138.70	134.38	2,742,959
2023-08-24	141.00	144.06	137.79	141.11	136.71	2,730,739
2023-08-23	145.50	146.61	139.86	140.51	136.13	3,135,116
2023-08-22	141.22	146.70	139.71	145.46	140.93	5,338,441
2023-08-21	139.03	143.50	138.00	139.60	135.25	3,629,025
2023-08-18	141.64	144.33	139.00	139.57	135.22	4,229,876
2023-08-17	141.00	142.46	133.33	141.96	137.54	11,041,340
2023-08-16	148.99	150.30	146.50	147.66	143.06	2,581,577
2023-08-15	148.75	152.37	147.50	149.20	144.55	2,964,315
2023-08-14	149.00	149.71	144.71	148.65	144.02	3,884,531
2023-08-11	153.50	155.87	150.50	150.90	146.20	2,758,394
2023-08-10	153.49	153.98	150.28	152.59	147.84	2,762,472
2023-08-09	156.63	156.63	152.30	153.53	148.75	3,371,935
2023-08-08	162.68	164.87	156.49	157.41	152.50	4,045,357
2023-08-07	160.00	168.27	158.06	162.94	157.86	5,287,353
2023-08-04	155.00	162.90	153.88	160.06	155.07	5,619,769
2023-08-03	155.00	157.41	152.72	153.75	148.96	2,932,431
2023-08-02	153.80	158.89	153.30	155.66	150.81	3,043,161

← NewerPage 13 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.