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
2023-02-06	136.71	136.71	128.72	129.11	124.38	4,654,941
2023-02-03	138.49	140.50	134.50	136.68	131.67	2,818,864
2023-02-02	133.90	140.57	133.90	138.65	133.57	5,143,155
2023-02-01	132.46	135.00	130.26	134.00	129.09	3,889,638
2023-01-31	130.95	132.27	128.01	131.18	126.37	3,405,512
2023-01-30	128.50	135.00	128.03	132.27	127.42	7,010,362
2023-01-20	122.56	124.43	121.70	123.91	119.37	2,367,794
2023-01-19	123.89	124.29	121.55	122.56	118.07	2,441,635
2023-01-18	122.05	124.51	121.33	123.00	118.49	2,818,221
2023-01-17	123.00	126.99	121.57	122.61	118.12	3,737,940
2023-01-16	120.10	123.90	118.91	122.36	117.88	3,814,962
2023-01-13	122.80	123.30	120.01	121.02	116.59	2,112,973
2023-01-12	119.51	124.99	119.28	121.49	117.04	3,847,276
2023-01-11	121.29	123.70	118.26	119.28	114.91	4,318,618
2023-01-10	122.60	123.00	119.72	121.90	117.43	4,365,294
2023-01-09	123.80	125.41	121.34	122.00	117.53	4,492,364
2023-01-06	121.52	125.83	119.01	123.26	118.74	10,506,900
2023-01-05	109.99	119.69	109.65	119.69	115.30	6,729,623
2023-01-04	111.01	112.50	108.23	108.81	104.82	3,577,588
2023-01-03	105.00	112.80	103.66	111.76	107.67	6,423,000
2022-12-30	109.11	109.99	104.70	105.34	101.48	6,106,297
2022-12-29	109.54	109.54	106.11	107.72	103.77	3,696,482
2022-12-28	113.49	113.79	107.50	108.00	104.04	4,639,167
2022-12-27	113.70	114.80	112.01	114.58	110.38	2,625,912
2022-12-26	107.62	113.72	107.39	113.69	109.52	3,952,367
2022-12-23	109.97	110.60	107.00	107.79	103.84	2,370,381
2022-12-22	113.50	113.99	109.81	110.65	106.60	3,074,090
2022-12-21	115.96	116.00	112.00	112.66	108.53	3,653,829
2022-12-20	115.35	117.35	113.25	115.91	111.66	4,244,490
2022-12-19	119.18	121.52	114.70	115.41	111.18	3,811,522
2022-12-16	118.30	119.33	116.31	117.70	113.39	3,768,386
2022-12-15	110.43	120.38	109.70	119.57	115.19	6,774,945
2022-12-14	110.00	112.88	110.00	110.38	106.34	3,238,537
2022-12-13	113.87	114.68	109.50	109.50	105.49	4,186,350
2022-12-12	113.22	116.50	113.07	115.69	111.45	2,625,355
2022-12-09	117.01	118.88	114.16	114.88	110.67	4,268,546
2022-12-08	117.25	120.22	116.25	117.95	113.63	3,014,473
2022-12-07	116.98	119.99	114.79	117.26	112.96	5,992,989
2022-12-06	113.37	118.10	110.00	117.06	112.77	6,182,311
2022-12-05	114.97	115.36	112.40	114.46	110.27	4,482,002
2022-12-02	113.07	115.50	112.03	114.62	110.42	5,543,093
2022-12-01	113.00	118.78	113.00	113.60	109.44	8,773,718
2022-11-30	105.86	111.82	103.38	109.99	105.96	7,473,981
2022-11-29	107.29	107.29	105.00	105.86	101.98	3,878,277
2022-11-28	105.11	107.89	104.80	106.46	102.56	2,732,460
2022-11-25	109.40	109.40	106.15	107.25	103.32	3,368,267
2022-11-24	110.01	111.90	108.81	109.13	105.13	2,972,855
2022-11-23	111.91	111.91	109.20	109.83	105.81	2,996,051
2022-11-22	113.75	114.00	110.02	111.00	106.93	3,773,432
2022-11-21	110.11	114.20	108.81	113.73	109.56	3,675,284
2022-11-18	112.30	114.23	110.00	111.20	107.13	3,517,979
2022-11-17	112.99	114.47	109.70	112.40	108.28	5,123,363
2022-11-16	119.10	121.55	113.50	113.84	109.67	6,530,048
2022-11-15	115.63	119.87	112.67	119.50	115.12	6,426,269
2022-11-14	115.48	118.74	114.00	115.16	110.94	4,259,784
2022-11-11	122.30	123.45	115.19	116.84	112.56	6,038,304
2022-11-10	120.45	121.01	116.99	117.65	113.34	4,163,667
2022-11-09	125.19	125.53	120.66	121.10	116.66	6,087,204
2022-11-08	125.04	127.79	123.20	124.35	119.79	7,105,948
2022-11-07	125.31	126.73	122.18	124.35	119.79	6,425,874

← NewerPage 16 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.