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
2023-08-01	155.50	157.66	152.90	155.70	150.85	3,293,312
2023-07-31	158.85	164.50	154.98	155.55	150.70	5,683,576
2023-07-28	157.64	160.80	151.50	157.81	152.89	6,787,486
2023-07-27	162.00	164.65	156.20	156.60	151.72	11,717,490
2023-07-26	151.02	151.02	148.21	150.00	145.33	3,500,126
2023-07-25	156.00	158.36	145.84	152.16	147.42	7,296,349
2023-07-24	151.09	152.67	148.08	151.50	146.78	3,755,515
2023-07-21	151.11	153.69	147.47	150.24	145.56	3,987,160
2023-07-20	157.88	159.37	150.10	151.10	146.39	6,770,483
2023-07-19	157.68	161.54	156.00	157.89	152.97	5,681,314
2023-07-18	152.60	160.41	152.51	157.64	152.73	9,996,160
2023-07-17	159.52	159.71	152.80	153.00	148.23	10,924,380
2023-07-14	163.95	167.50	159.00	160.00	155.01	10,163,980
2023-07-13	163.00	168.39	161.00	165.37	160.22	6,151,556
2023-07-12	172.00	172.10	161.00	162.70	157.63	8,831,124
2023-07-11	162.00	179.50	161.03	172.41	167.04	9,981,257
2023-07-10	163.00	167.00	157.55	163.82	158.72	7,514,110
2023-07-07	166.65	167.90	159.00	159.86	154.88	9,451,050
2023-07-06	154.33	167.55	149.77	165.45	160.29	16,429,551
2023-07-05	174.75	176.10	157.93	159.96	154.98	14,481,890
2023-07-04	157.81	172.50	156.53	172.50	167.12	10,794,750
2023-07-03	158.00	169.13	153.76	156.82	151.93	8,618,739
2023-06-30	151.14	158.74	150.78	155.81	150.95	5,009,009
2023-06-29	149.30	153.68	146.71	152.50	147.75	8,934,327
2023-06-28	147.01	148.94	141.24	146.90	142.32	9,590,554
2023-06-27	148.56	151.99	148.08	149.99	145.32	7,269,908
2023-06-26	156.99	161.90	148.80	149.74	145.07	12,315,300
2023-06-21	158.00	166.66	155.01	158.88	153.93	9,543,110
2023-06-20	152.09	161.00	150.57	159.69	154.71	9,622,250
2023-06-19	149.01	156.66	148.60	152.09	147.35	11,946,450
2023-06-16	143.10	146.55	140.80	144.11	139.62	6,807,173
2023-06-15	135.00	147.00	133.01	143.10	138.64	13,929,580
2023-06-14	135.53	138.33	132.26	136.32	132.07	12,620,520
2023-06-13	132.01	137.99	129.63	135.53	131.31	12,478,550
2023-06-12	119.50	125.62	117.19	125.62	121.71	5,722,130
2023-06-09	113.77	115.77	111.50	114.20	110.64	2,940,873
2023-06-08	113.40	114.95	112.15	112.99	109.47	2,102,818
2023-06-07	114.51	115.28	112.50	113.49	109.95	1,382,043
2023-06-06	116.56	116.84	113.50	114.41	110.84	2,422,905
2023-06-05	119.31	121.80	114.96	117.34	113.68	3,420,646
2023-06-02	113.80	119.66	113.00	118.02	114.34	4,675,354
2023-06-01	112.64	117.99	112.30	113.55	110.01	3,305,103
2023-05-31	108.18	114.66	108.00	113.47	109.93	5,490,099
2023-05-30	104.10	111.44	104.10	108.98	105.58	3,642,390
2023-05-29	107.47	110.99	104.00	106.09	102.78	2,481,819
2023-05-26	106.73	108.60	104.00	107.47	104.12	1,942,170
2023-05-25	106.20	107.38	105.01	106.73	103.40	1,519,311
2023-05-24	108.37	109.60	106.60	106.84	103.51	1,600,030
2023-05-23	110.23	112.00	108.41	108.42	105.04	1,932,914
2023-05-22	108.99	110.88	107.10	110.10	106.67	2,922,459
2023-05-19	105.00	109.29	104.10	108.17	104.80	2,762,956
2023-05-18	104.13	106.31	103.56	105.01	101.74	1,857,502
2023-05-17	105.85	106.79	103.30	104.13	100.89	2,306,502
2023-05-16	108.00	108.00	105.35	106.41	103.09	1,692,148
2023-05-15	105.98	109.50	105.66	107.42	104.07	2,627,029
2023-05-12	107.01	108.30	104.50	105.98	102.68	2,544,456
2023-05-11	105.50	110.18	104.27	107.02	103.69	4,336,019
2023-05-10	97.000	106.07	96.510	105.52	102.23	6,212,287
2023-05-09	98.950	99.850	97.200	97.320	93.754	2,310,130
2023-05-08	100.84	101.12	96.660	99.380	95.739	3,566,009

← NewerPage 14 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.