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
2022-11-04	122.00	127.58	120.15	125.32	120.73	10,085,240
2022-11-03	117.17	123.50	115.22	120.20	115.80	14,049,270
2022-11-02	106.55	118.35	105.65	118.35	114.01	13,530,120
2022-11-01	103.69	107.78	101.75	107.59	103.65	7,356,604
2022-10-31	103.02	106.86	101.00	103.60	99.804	5,854,734
2022-10-28	107.22	108.83	103.49	103.69	99.891	8,077,797
2022-10-27	110.01	112.85	106.00	108.32	104.35	14,579,740
2022-10-26	114.22	115.80	110.50	110.50	106.45	11,260,640
2022-10-25	122.01	125.60	120.80	122.78	118.28	4,595,351
2022-10-24	123.12	126.33	121.96	122.81	118.31	4,885,840
2022-10-21	124.20	126.93	122.12	123.60	119.07	5,174,518
2022-10-20	129.50	131.32	124.00	124.70	120.13	8,232,827
2022-10-19	129.66	134.98	129.33	131.68	126.86	4,644,008
2022-10-18	131.00	132.52	128.80	131.03	126.23	5,650,657
2022-10-17	136.00	138.15	127.17	128.50	123.79	8,160,193
2022-10-14	139.00	140.50	135.00	136.70	131.69	6,900,591
2022-10-13	136.00	142.20	134.64	137.67	132.63	5,368,359
2022-10-12	134.58	137.34	127.88	136.75	131.74	5,790,138
2022-10-11	130.62	134.28	128.76	133.38	128.49	6,010,484
2022-10-10	135.81	137.70	125.07	127.33	122.67	11,749,010
2022-09-30	146.29	146.73	137.95	137.95	132.90	3,498,819
2022-09-29	144.15	149.82	141.50	146.29	140.93	3,227,422
2022-09-28	146.98	148.82	142.86	143.80	138.53	2,353,205
2022-09-27	148.68	151.96	145.20	147.38	141.98	3,004,886
2022-09-26	141.20	150.82	138.00	147.78	142.37	5,302,522
2022-09-23	142.33	143.80	138.21	140.01	134.88	3,239,414
2022-09-22	141.12	145.50	139.27	142.30	137.09	2,859,806
2022-09-21	141.50	146.60	140.05	142.72	137.49	3,528,054
2022-09-20	139.60	144.38	138.36	141.55	136.36	4,650,224
2022-09-19	133.69	140.47	133.04	138.00	132.94	4,844,128
2022-09-16	134.00	136.97	133.00	133.30	128.42	6,456,984
2022-09-15	149.99	150.00	135.90	135.90	130.92	7,625,659
2022-09-14	153.32	156.50	150.00	151.00	145.47	4,433,081
2022-09-13	159.00	161.19	154.01	155.00	149.32	3,756,485
2022-09-09	159.50	160.08	154.80	157.22	151.46	2,660,767
2022-09-08	160.38	160.94	155.86	159.10	153.27	4,547,851
2022-09-07	152.00	161.90	152.00	160.06	154.20	5,413,707
2022-09-06	150.00	155.53	145.82	154.01	148.37	7,239,537
2022-09-05	143.42	147.77	141.20	145.82	140.48	6,036,763
2022-09-02	148.47	150.07	140.27	142.20	136.99	9,580,456
2022-09-01	144.80	149.60	143.03	146.20	140.84	12,810,610
2022-08-31	158.34	160.98	150.18	153.00	147.39	4,477,177
2022-08-30	161.86	164.80	158.50	159.25	153.42	2,700,552
2022-08-29	158.38	164.50	157.00	162.45	156.50	3,805,304
2022-08-26	157.35	163.70	157.09	159.86	154.00	3,806,431
2022-08-25	160.02	160.99	154.00	156.49	150.76	3,124,477
2022-08-24	164.83	165.50	158.65	159.00	153.17	4,150,150
2022-08-23	163.00	166.66	161.17	164.39	158.37	3,509,435
2022-08-22	154.90	165.00	154.00	163.42	157.43	6,383,217
2022-08-19	171.98	173.80	158.15	158.40	152.60	10,144,960
2022-08-18	164.82	171.99	163.48	169.00	162.81	5,937,676
2022-08-17	164.95	166.40	162.00	165.00	158.95	4,273,060
2022-08-16	160.00	169.65	158.80	165.00	158.95	8,876,240
2022-08-15	160.18	163.96	158.80	159.98	154.12	7,843,494
2022-08-12	162.51	165.85	159.33	162.95	156.98	8,997,473
2022-08-11	168.00	168.88	160.07	162.25	156.31	12,248,990
2022-08-10	184.00	185.15	166.80	167.23	161.10	11,900,880
2022-08-09	189.01	190.50	183.64	185.00	178.22	3,088,065
2022-08-08	186.05	188.86	177.49	188.18	181.29	4,387,136
2022-08-05	187.67	196.00	185.00	185.30	178.51	3,588,800

← NewerPage 17 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.