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
2022-05-11	118.72	127.66	117.40	126.22	121.17	4,740,998
2022-05-10	110.00	120.00	108.22	118.67	113.92	3,899,410
2022-05-09	118.30	118.40	110.26	112.50	108.00	3,922,411
2022-05-06	119.08	122.99	115.88	121.00	116.16	2,973,412
2022-05-05	118.49	125.51	117.88	125.39	120.37	5,456,676
2022-04-29	111.00	121.20	109.43	119.53	114.75	6,925,239
2022-04-28	108.96	114.00	106.76	112.37	107.88	3,873,389
2022-04-27	100.10	112.35	99.670	110.41	105.99	4,880,268
2022-04-26	106.75	107.58	100.00	102.14	98.055	4,345,991
2022-04-25	110.22	110.82	104.25	104.66	100.47	4,424,967
2022-04-22	113.60	114.97	110.80	111.12	106.68	2,832,480
2022-04-21	111.12	118.20	111.12	113.47	108.93	3,394,126
2022-04-20	112.99	115.56	112.60	113.44	108.90	2,933,257
2022-04-19	116.45	117.16	113.30	114.15	109.58	4,645,479
2022-04-18	109.80	115.75	107.28	114.86	110.27	7,679,585
2022-04-15	99.020	108.69	98.800	107.28	102.99	5,520,729
2022-04-14	96.590	101.50	96.590	100.40	96.384	4,223,100
2022-04-13	98.000	98.960	95.500	96.800	92.928	3,060,690
2022-04-12	99.280	104.29	97.000	98.690	94.743	6,185,145
2022-04-11	106.94	107.74	100.00	101.15	97.104	6,562,732
2022-04-08	112.37	113.60	107.61	110.22	105.81	3,417,318
2022-04-07	115.04	116.44	111.21	112.05	107.57	3,267,408
2022-04-06	122.40	122.41	113.00	114.20	109.63	3,826,363
2022-04-01	126.30	127.42	122.35	122.89	117.97	2,474,532
2022-03-31	124.34	128.12	123.11	126.62	121.56	2,744,704
2022-03-30	120.00	126.45	120.00	125.10	120.10	2,492,859
2022-03-29	118.35	120.90	117.50	119.20	114.43	1,903,089
2022-03-28	118.91	121.50	116.39	117.50	112.80	2,575,616
2022-03-25	122.54	123.41	120.20	120.20	115.39	2,915,899
2022-03-24	126.06	127.00	121.31	122.90	117.98	4,122,015
2022-03-23	128.80	130.40	126.08	126.98	121.90	2,386,680
2022-03-22	127.02	131.18	125.50	129.15	123.98	1,643,897
2022-03-21	126.81	130.90	125.03	128.01	122.89	2,978,682
2022-03-18	126.51	130.21	125.61	127.57	122.47	1,998,385
2022-03-17	128.21	133.31	126.00	127.14	122.05	5,895,699
2022-03-16	122.39	129.38	118.50	128.00	122.88	4,898,904
2022-03-15	118.74	125.70	117.00	120.20	115.39	3,451,947
2022-03-14	118.77	123.00	118.50	120.67	115.84	2,601,266
2022-03-11	119.87	122.88	117.00	120.20	115.39	4,102,525
2022-03-10	123.01	125.80	120.01	122.00	117.12	5,284,148
2022-03-09	112.50	118.70	110.10	118.00	113.28	4,898,800
2022-03-08	115.00	115.00	108.68	111.56	107.10	3,865,398
2022-03-07	116.67	118.50	111.00	112.34	107.85	4,696,493
2022-03-04	117.24	121.30	116.38	117.61	112.91	4,867,971
2022-03-03	127.01	127.93	119.80	121.02	116.18	6,117,439
2022-03-02	129.39	129.90	125.70	127.14	122.05	3,115,710
2022-03-01	133.12	134.00	128.70	130.11	124.91	3,464,160
2022-02-28	131.76	132.88	128.70	132.12	126.84	2,772,729
2022-02-25	136.00	137.30	131.00	131.76	126.49	2,846,656
2022-02-24	132.35	134.59	130.50	132.86	127.55	3,188,693
2022-02-23	124.10	134.80	123.95	132.60	127.30	4,041,581
2022-02-22	121.90	124.50	120.56	123.95	118.99	2,435,598
2022-02-21	123.99	126.52	122.07	123.72	118.77	1,863,677
2022-02-18	125.81	127.00	123.02	124.88	119.89	2,295,149
2022-02-17	122.99	128.70	121.36	126.82	121.75	3,165,520
2022-02-16	125.10	126.00	122.39	123.35	118.42	2,995,906
2022-02-15	117.16	125.48	116.01	124.93	119.93	5,042,871
2022-02-14	113.50	119.50	110.98	117.70	112.99	4,454,253
2022-02-11	117.00	120.58	114.30	115.10	110.50	5,186,787
2022-02-10	121.00	122.41	117.50	118.72	113.97	4,437,702

← NewerPage 19 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.