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
2026-07-22	83.690	83.690	81.840	82.380	82.380	6,340,627
2026-07-21	82.960	85.380	82.830	84.530	84.530	8,353,538
2026-07-20	82.170	83.500	81.010	83.400	83.400	7,411,862
2026-07-17	85.900	87.040	81.800	82.140	82.140	8,059,357
2026-07-16	81.970	87.480	81.800	85.930	85.930	10,276,765
2026-07-15	80.890	84.810	79.800	82.920	82.920	8,530,548
2026-07-14	82.770	83.380	79.500	80.800	80.800	8,565,258
2026-07-13	87.880	88.500	82.280	82.770	82.770	10,689,234
2026-07-10	87.500	91.350	86.850	88.980	88.980	11,150,751
2026-07-09	85.590	88.800	84.240	88.380	88.380	11,133,500
2026-07-08	82.250	88.140	81.260	86.150	86.150	13,500,950
2026-07-07	84.540	86.450	82.600	82.910	82.910	7,056,370
2026-07-06	85.410	86.000	84.230	84.570	84.570	9,636,989
2026-07-03	81.090	86.880	80.800	86.480	86.480	17,002,844
2026-07-02	81.790	83.890	80.800	81.090	81.090	9,667,489
2026-07-01	81.010	81.820	79.740	81.050	81.050	7,519,663
2026-06-30	80.600	81.790	79.680	81.500	81.500	8,911,446
2026-06-29	78.960	79.800	76.930	78.600	78.600	9,341,661
2026-06-26	82.070	82.880	78.900	78.900	78.900	10,446,592
2026-06-25	83.000	83.220	81.150	82.100	82.100	12,207,280
2026-06-24	84.700	86.070	83.000	83.870	83.870	8,065,451
2026-06-23	86.410	87.580	83.660	84.040	84.040	9,193,633
2026-06-22	87.700	87.750	83.910	86.940	86.940	11,197,335
2026-06-18	87.430	88.300	86.380	87.750	87.750	7,308,620
2026-06-17	87.520	89.500	87.300	88.200	88.200	7,449,237
2026-06-16	89.740	89.740	88.150	88.630	88.630	6,347,320
2026-06-15	87.500	89.960	87.490	89.320	89.320	7,450,957
2026-06-12	86.720	89.100	85.410	86.950	86.950	9,192,202
2026-06-11	88.540	88.540	85.050	85.480	85.480	9,853,315
2026-06-10	92.880	92.880	89.560	89.570	89.570	9,377,261
2026-06-09	95.000	95.330	92.140	93.690	93.690	7,545,122
2026-06-08	92.000	95.430	91.130	94.920	94.920	10,329,466
2026-06-05	97.690	97.690	93.670	94.420	94.420	14,056,280
2026-06-04	97.500	99.390	96.760	97.930	97.930	7,791,747
2026-06-03	99.800	100.53	98.050	98.400	98.400	9,965,898
2026-06-02	101.90	101.99	98.060	99.990	99.990	9,892,153
2026-06-01	101.76	103.65	99.660	100.90	100.90	11,473,130
2026-05-29	110.40	110.84	101.76	101.76	101.76	19,335,039
2026-05-28	110.75	112.20	106.80	108.20	108.20	17,387,600
2026-05-27	110.00	114.96	108.92	112.04	112.04	22,250,320
2026-05-26	107.15	112.98	106.62	109.69	109.69	23,050,770
2026-05-25	106.21	111.00	106.20	108.32	108.32	23,820,859
2026-05-22	106.46	110.64	104.68	110.50	110.50	34,170,859
2026-05-21	96.480	106.12	96.480	106.12	106.12	31,929,430
2026-05-20	101.80	102.38	96.410	96.470	96.470	19,886,480
2026-05-19	104.10	105.20	102.21	102.65	102.65	9,432,548
2026-05-18	104.83	106.20	103.20	103.74	103.74	9,406,732
2026-05-15	103.48	107.20	102.56	105.00	105.00	12,386,850
2026-05-14	106.88	107.50	103.14	103.31	103.31	10,311,790
2026-05-13	103.04	106.95	101.80	106.10	106.10	13,186,720
2026-05-12	105.19	106.94	103.78	103.92	103.92	8,181,542
2026-05-11	105.06	105.62	103.67	104.47	104.47	9,440,867
2026-05-08	104.54	106.38	103.82	105.05	105.05	8,678,571
2026-05-07	104.50	105.14	103.71	104.77	104.77	7,442,638
2026-05-06	103.00	104.98	102.63	104.47	104.47	8,326,079
2026-04-30	103.41	103.50	102.18	103.07	103.07	6,069,226
2026-04-29	102.02	104.64	102.02	103.96	103.96	7,548,627
2026-04-28	105.72	106.28	103.30	103.39	103.39	16,678,551
2026-04-27	110.90	112.00	109.31	111.30	111.30	9,638,628
2026-04-24	108.50	113.00	107.73	112.16	112.16	14,131,470

← NewerPage 2 of 21 · 1,212 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.