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
2022-08-04	193.01	193.99	184.06	187.00	180.15	4,710,233
2022-08-03	197.50	202.84	189.68	190.60	183.62	3,478,821
2022-08-02	190.00	201.88	189.01	197.31	190.08	3,218,080
2022-08-01	193.00	197.50	189.00	196.90	189.69	3,750,727
2022-07-29	186.00	203.99	184.01	195.00	187.86	3,987,396
2022-07-28	184.00	189.68	180.18	186.17	179.35	2,782,468
2022-07-27	176.84	185.60	175.09	183.02	176.31	2,763,172
2022-07-26	174.08	178.49	173.00	176.84	170.36	2,815,031
2022-07-25	179.70	179.70	169.30	173.88	167.51	3,714,086
2022-07-22	179.17	180.82	174.00	179.72	173.14	3,054,030
2022-07-21	176.09	188.49	172.50	178.80	172.25	5,043,768
2022-07-20	176.92	177.64	168.94	176.00	169.55	5,498,590
2022-07-19	176.40	189.95	171.80	179.20	172.63	6,485,268
2022-07-18	162.62	179.56	158.62	176.40	169.94	6,530,331
2022-07-15	168.50	169.49	162.50	164.19	158.17	5,789,596
2022-07-14	156.09	170.00	155.01	168.50	162.33	3,519,824
2022-07-13	158.25	160.10	153.00	157.10	151.34	3,825,761
2022-07-12	161.94	168.09	157.98	159.03	153.20	5,584,172
2022-07-11	156.00	165.33	153.28	164.54	158.51	5,880,611
2022-07-08	161.34	162.24	153.00	154.28	148.63	4,200,137
2022-07-07	149.54	163.00	149.54	160.99	155.09	5,695,061
2022-07-06	147.11	153.23	145.19	149.00	143.54	3,898,948
2022-07-05	155.00	155.28	144.48	147.11	141.72	4,481,396
2022-07-04	146.05	154.80	146.05	152.85	147.25	4,878,150
2022-07-01	147.77	151.18	143.98	149.79	144.30	3,885,738
2022-06-30	150.00	153.80	146.66	148.00	142.58	5,175,142
2022-06-29	158.33	160.59	150.88	151.37	145.82	4,711,468
2022-06-28	160.10	163.50	153.00	161.53	155.61	4,669,516
2022-06-27	158.57	163.32	155.52	162.00	156.06	5,906,479
2022-06-24	155.03	159.55	151.56	158.56	152.75	5,687,398
2022-06-23	150.00	154.89	149.81	153.96	148.32	7,845,810
2022-06-22	155.20	157.88	148.16	149.81	144.32	5,967,119
2022-06-21	148.17	148.55	143.89	146.44	141.07	2,426,821
2022-06-20	148.88	152.45	147.80	149.37	143.90	3,259,878
2022-06-17	144.09	151.58	144.09	148.39	142.95	2,957,938
2022-06-16	143.00	147.98	143.00	145.86	140.52	2,346,833
2022-06-15	149.00	153.50	143.50	143.86	138.59	4,254,810
2022-06-14	143.12	150.10	140.25	149.00	143.54	5,624,220
2022-06-13	144.00	147.79	141.00	146.50	141.13	3,557,891
2022-06-10	141.60	145.50	140.00	144.62	139.32	6,788,838
2022-06-09	147.22	147.22	139.96	141.60	136.41	4,809,117
2022-06-08	146.50	149.44	142.64	147.22	141.83	3,237,493
2022-06-07	146.20	147.97	143.00	146.00	140.65	3,113,781
2022-06-06	141.75	148.58	139.52	147.00	141.61	5,770,326
2022-06-02	132.30	139.00	131.00	138.00	132.94	4,181,995
2022-06-01	127.23	135.85	125.14	132.70	127.84	5,693,898
2022-05-31	126.35	128.80	124.03	126.85	122.20	3,033,667
2022-05-30	122.00	128.60	121.12	127.39	122.72	3,372,503
2022-05-27	123.01	125.50	121.35	121.88	117.41	2,790,076
2022-05-26	122.95	124.23	119.00	122.68	118.19	2,764,339
2022-05-25	124.88	126.70	120.61	121.97	117.50	3,902,167
2022-05-24	131.00	134.88	124.00	124.57	120.01	4,582,777
2022-05-23	126.03	131.80	123.80	131.00	126.20	3,791,845
2022-05-20	129.04	131.64	123.00	124.86	120.29	3,116,685
2022-05-19	121.00	129.28	120.49	129.00	123.84	3,396,675
2022-05-18	130.00	130.00	120.99	124.46	119.48	6,517,384
2022-05-17	128.48	131.62	126.50	130.00	124.80	2,384,386
2022-05-16	129.50	129.90	126.50	128.05	122.93	2,293,828
2022-05-13	128.99	129.99	126.00	128.98	123.82	2,528,370
2022-05-12	125.00	129.00	122.30	127.70	122.59	3,756,093

← NewerPage 18 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.