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
2023-05-05	101.97	102.89	99.410	99.840	96.182	2,131,132
2023-05-04	102.80	105.36	101.20	101.53	97.810	2,282,172
2023-04-28	108.30	108.94	103.00	103.38	99.592	4,064,588
2023-04-27	99.000	108.31	98.600	107.58	103.64	6,134,380
2023-04-26	100.99	104.80	99.120	101.64	97.916	5,069,169
2023-04-25	107.00	107.22	99.970	100.92	97.223	5,034,694
2023-04-24	105.51	110.10	102.64	107.20	103.27	5,169,042
2023-04-21	111.41	112.68	105.46	105.46	101.60	5,375,953
2023-04-20	113.99	113.99	110.71	111.43	107.35	2,659,006
2023-04-19	115.85	116.95	114.17	114.75	110.55	3,022,170
2023-04-18	115.50	118.27	113.88	115.94	111.69	3,600,780
2023-04-17	110.60	117.80	109.70	116.20	111.94	6,197,988
2023-04-14	108.90	112.50	108.08	110.00	105.97	3,055,931
2023-04-13	112.02	113.20	108.88	108.91	104.92	3,397,079
2023-04-12	112.99	113.60	109.39	113.05	108.91	4,065,076
2023-04-11	114.96	114.96	111.33	112.99	108.85	4,507,253
2023-04-10	120.99	127.30	114.00	115.01	110.80	7,545,360
2023-04-07	112.20	118.88	112.01	117.21	112.92	7,321,666
2023-04-06	112.30	113.56	108.55	112.21	108.10	5,784,088
2023-04-04	110.22	113.86	107.56	113.35	109.20	6,636,590
2023-04-03	110.93	112.67	108.30	110.76	106.70	5,200,771
2023-03-31	111.31	113.95	109.76	110.95	106.89	4,078,825
2023-03-30	111.50	114.31	109.78	110.64	106.59	5,259,925
2023-03-29	107.60	111.00	107.09	109.39	105.38	4,086,912
2023-03-28	111.10	111.10	107.00	107.67	103.73	4,236,123
2023-03-27	111.95	114.47	109.51	111.10	107.03	9,019,437
2023-03-24	102.08	112.48	102.00	111.95	107.85	11,383,620
2023-03-23	100.61	102.82	99.710	102.25	98.504	4,353,501
2023-03-22	99.220	103.16	99.220	100.99	97.290	5,990,867
2023-03-21	95.000	99.200	93.390	98.860	95.238	7,385,466
2023-03-20	96.010	96.960	93.090	96.280	92.753	5,831,199
2023-03-17	98.500	98.750	95.150	95.800	92.290	5,693,810
2023-03-16	99.250	100.13	97.440	97.450	93.880	3,431,385
2023-03-15	101.33	103.80	99.660	99.900	96.240	3,972,686
2023-03-14	103.50	104.38	99.020	100.95	97.252	6,546,557
2023-03-13	104.36	105.90	102.29	103.78	99.978	5,280,558
2023-03-10	106.88	108.46	105.00	105.01	101.16	4,617,802
2023-03-09	109.60	111.39	108.80	109.00	105.01	2,073,770
2023-03-08	110.81	111.00	108.15	109.58	105.57	2,771,475
2023-03-07	114.21	114.22	110.68	110.86	106.80	2,980,230
2023-03-06	112.80	114.49	110.00	114.21	110.03	3,710,160
2023-03-03	113.00	115.09	111.95	112.15	108.04	3,052,430
2023-03-02	113.69	115.49	112.72	114.05	109.87	4,028,004
2023-03-01	113.50	113.50	111.67	113.20	109.05	3,421,617
2023-02-28	115.60	115.91	112.23	114.07	109.89	3,836,489
2023-02-27	115.00	116.20	113.90	114.83	110.62	2,787,518
2023-02-24	119.95	120.80	115.60	115.70	111.46	4,165,559
2023-02-23	119.92	123.28	119.50	120.46	116.05	2,536,028
2023-02-22	121.48	123.50	120.60	120.83	116.40	4,244,018
2023-02-21	117.28	120.30	116.69	119.45	115.07	3,873,815
2023-02-20	116.06	117.35	113.05	117.30	113.00	3,761,493
2023-02-17	118.46	119.50	115.85	116.05	111.80	2,949,102
2023-02-16	122.84	123.16	117.36	118.46	114.12	5,677,682
2023-02-15	125.21	126.50	122.60	123.16	118.65	2,181,712
2023-02-14	124.80	125.58	122.62	125.15	120.56	2,220,481
2023-02-13	122.37	126.20	121.34	125.46	120.86	3,871,929
2023-02-10	128.00	128.03	121.80	123.52	118.99	5,314,319
2023-02-09	127.50	129.80	126.70	128.33	123.63	3,014,322
2023-02-08	127.58	129.98	127.50	128.09	123.40	1,714,682
2023-02-07	130.16	130.33	126.88	128.81	124.09	3,075,269

← NewerPage 15 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.