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
2022-02-09	120.33	121.88	116.01	121.00	116.16	8,666,872
2022-02-08	133.88	136.14	123.97	123.97	119.01	5,102,043
2022-02-07	140.41	144.50	136.22	137.74	132.23	3,266,521
2022-01-28	142.00	142.61	136.00	137.00	131.52	3,565,816
2022-01-27	144.89	146.45	140.00	140.80	135.17	3,518,545
2022-01-26	141.63	147.50	141.50	144.88	139.09	2,985,194
2022-01-25	147.00	147.80	139.90	141.00	135.36	3,640,094
2022-01-24	143.68	150.26	143.67	148.32	142.39	3,494,139
2022-01-21	144.25	149.00	142.05	145.81	139.98	3,909,438
2022-01-20	149.15	152.33	145.91	146.19	140.34	3,279,215
2022-01-19	151.00	152.07	145.90	149.49	143.51	4,456,204
2022-01-18	151.26	155.26	149.00	152.18	146.09	3,220,875
2022-01-17	149.02	158.99	146.56	151.22	145.17	7,009,703
2022-01-14	145.01	150.39	142.20	149.02	143.06	6,142,231
2022-01-13	144.00	148.50	137.51	145.82	139.99	6,214,534
2022-01-12	140.00	143.40	138.99	142.13	136.45	5,500,544
2022-01-11	146.45	147.68	134.85	137.00	131.52	7,551,126
2022-01-10	131.56	143.27	131.31	139.70	134.11	4,959,750
2022-01-07	141.71	141.99	130.10	133.45	128.11	5,907,979
2022-01-06	125.71	139.88	125.71	137.90	132.38	10,399,110
2022-01-05	132.58	136.50	126.38	130.38	125.17	5,377,342
2022-01-04	141.00	142.21	132.66	132.90	127.58	5,360,742
2021-12-31	142.74	144.94	134.20	141.51	135.85	4,844,494
2021-12-30	143.10	145.39	141.13	142.01	136.33	4,908,223
2021-12-29	147.01	148.00	137.27	142.00	136.32	5,876,158
2021-12-28	147.50	149.30	145.52	146.52	140.66	4,083,595
2021-12-27	156.00	157.44	144.44	146.33	140.48	6,249,169
2021-12-24	161.58	162.76	156.50	158.00	151.68	3,297,680
2021-12-23	157.27	165.50	155.95	161.58	155.12	3,884,889
2021-12-22	154.75	160.85	152.60	157.28	150.99	5,538,537
2021-12-21	140.42	152.38	139.50	152.38	146.29	3,984,090
2021-12-20	136.92	145.29	135.95	138.53	132.99	4,429,058
2021-12-17	140.75	141.80	135.45	137.74	132.23	2,252,140
2021-12-16	138.45	144.30	137.42	142.01	136.33	3,489,048
2021-12-15	138.87	141.20	137.04	138.88	133.33	2,507,392
2021-12-14	135.27	141.75	134.50	139.67	134.08	4,453,182
2021-12-13	133.00	142.67	132.22	136.57	131.11	4,800,801
2021-12-10	132.69	138.00	128.69	134.36	128.99	5,053,250
2021-12-09	134.33	135.80	131.50	132.74	127.43	4,030,524
2021-12-08	134.28	136.88	131.50	133.80	128.45	7,733,780
2021-12-07	144.04	145.00	128.34	131.74	126.47	11,089,960
2021-12-06	140.92	147.64	138.68	142.60	136.90	5,097,987
2021-12-03	141.09	145.39	139.77	141.13	135.49	5,947,527
2021-12-02	133.24	145.00	132.00	142.80	137.09	7,969,502
2021-12-01	139.03	139.87	131.25	133.06	127.74	4,887,208
2021-11-30	142.00	145.63	137.69	139.03	133.47	8,093,021
2021-11-29	128.52	142.07	127.75	142.07	136.39	10,033,790
2021-11-26	133.64	135.58	128.20	129.15	123.98	5,616,526
2021-11-25	132.70	138.50	132.03	133.64	128.29	5,199,167
2021-11-24	135.48	136.00	130.41	132.70	127.39	5,531,524
2021-11-23	135.90	139.40	132.59	134.84	129.45	6,735,605
2021-11-22	126.72	137.71	126.72	137.71	132.20	7,037,028
2021-11-19	114.50	125.19	114.49	125.19	120.18	5,024,209
2021-11-18	112.49	115.34	108.00	113.81	109.26	3,552,263
2021-11-17	109.73	112.57	108.26	112.00	107.52	3,063,739
2021-11-16	110.60	111.52	107.81	108.26	103.93	2,107,685
2021-11-15	112.97	113.50	109.01	109.52	105.14	2,334,992
2021-11-12	110.96	114.43	108.37	110.79	106.36	3,520,127
2021-11-11	113.18	113.51	110.00	111.00	106.56	2,232,600
2021-11-10	114.68	115.41	110.81	112.60	108.10	2,598,286

← NewerPage 20 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.