Huizhou Desay SV Automotive Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 112.44 | 115.22 | 112.40 | 114.69 | 110.10 | 1,560,528 |
| 2021-11-08 | 111.89 | 115.28 | 109.45 | 113.10 | 108.58 | 2,893,277 |
| 2021-11-05 | 112.37 | 116.38 | 110.84 | 111.90 | 107.42 | 2,257,279 |
| 2021-11-04 | 109.85 | 113.42 | 108.50 | 112.37 | 107.88 | 3,673,792 |
| 2021-11-03 | 110.50 | 112.00 | 106.90 | 109.69 | 105.30 | 3,311,999 |
| 2021-11-02 | 111.04 | 114.10 | 109.02 | 110.05 | 105.65 | 3,233,080 |
| 2021-11-01 | 106.53 | 112.95 | 105.88 | 111.04 | 106.60 | 3,694,177 |
| 2021-10-29 | 104.98 | 110.50 | 103.15 | 107.35 | 103.06 | 3,098,063 |
| 2021-10-28 | 101.01 | 108.88 | 100.60 | 106.00 | 101.76 | 3,829,262 |
| 2021-10-27 | 99.900 | 102.48 | 98.000 | 102.13 | 98.045 | 3,020,293 |
| 2021-10-26 | 99.000 | 100.62 | 96.800 | 99.370 | 95.395 | 2,349,796 |
| 2021-10-25 | 96.930 | 98.490 | 96.100 | 97.850 | 93.936 | 1,420,588 |
| 2021-10-22 | 96.880 | 98.500 | 95.000 | 96.930 | 93.053 | 1,631,721 |
| 2021-10-21 | 96.000 | 98.970 | 95.020 | 96.880 | 93.005 | 2,571,328 |
| 2021-10-20 | 94.860 | 96.000 | 93.800 | 94.850 | 91.056 | 2,083,146 |
| 2021-10-19 | 91.210 | 95.850 | 89.970 | 94.880 | 91.085 | 3,356,837 |
| 2021-10-18 | 94.540 | 95.470 | 89.530 | 90.300 | 86.688 | 4,124,810 |
| 2021-10-15 | 89.550 | 99.500 | 89.550 | 94.440 | 90.663 | 5,786,492 |
| 2021-10-14 | 91.450 | 91.900 | 88.620 | 90.450 | 86.832 | 3,569,883 |
← NewerPage 21 of 21 · 1,219 trading days
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.