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
2026-04-24	108.50	113.00	107.73	112.16	112.16	14,131,470
2026-04-23	107.80	112.00	107.01	109.25	109.25	12,435,700
2026-04-22	105.20	108.19	103.79	106.65	106.65	9,699,557
2026-04-21	107.12	107.16	104.72	105.50	105.50	8,599,649
2026-04-20	107.39	107.46	106.58	106.92	106.92	6,285,731
2026-04-17	107.50	108.15	106.51	107.81	107.81	6,275,445
2026-04-16	105.97	108.48	105.81	108.39	108.39	10,721,290
2026-04-15	107.00	107.23	104.23	104.45	104.45	7,672,858
2026-04-14	106.98	107.10	105.03	106.20	106.20	6,627,538
2026-04-13	105.26	106.33	104.88	105.75	105.75	5,326,573
2026-04-10	106.76	107.68	106.30	106.62	106.62	5,421,125
2026-04-09	105.41	106.81	104.40	105.74	105.74	5,130,663
2026-04-08	104.33	106.97	104.16	106.97	106.97	7,519,795
2026-04-07	104.10	104.18	101.03	101.79	101.79	4,919,150
2026-04-03	105.44	105.55	104.06	104.89	103.60	3,226,829
2026-04-02	107.17	107.48	103.80	104.90	103.61	5,899,075
2026-04-01	105.88	107.88	105.88	107.25	105.93	7,055,747
2026-03-31	105.02	106.15	103.84	103.88	102.60	4,504,484
2026-03-30	104.45	105.60	103.25	105.00	103.71	4,630,682
2026-03-27	104.00	106.44	103.20	106.04	104.74	5,245,590
2026-03-26	107.87	107.93	105.03	105.22	103.93	4,783,927
2026-03-25	107.95	108.70	107.01	108.07	106.74	5,363,340
2026-03-24	108.60	108.97	105.35	107.20	105.88	5,356,984
2026-03-23	107.79	110.50	106.41	106.61	105.30	7,206,030
2026-03-20	114.30	115.28	110.80	110.80	109.44	6,145,359
2026-03-19	113.60	116.00	113.20	113.75	112.35	4,680,599
2026-03-18	116.05	116.05	114.19	115.45	114.03	5,323,365
2026-03-17	119.50	119.68	115.83	116.08	114.65	7,350,916
2026-03-16	117.24	117.99	114.70	117.98	116.53	6,070,767
2026-03-13	117.20	119.14	116.50	117.24	115.80	6,032,502
2026-03-12	116.01	119.69	115.32	118.88	117.42	8,897,294
2026-03-11	116.70	119.59	116.68	117.05	115.61	8,460,598
2026-03-10	115.52	116.15	114.73	115.91	114.49	5,628,718
2026-03-09	113.60	114.44	110.61	113.92	112.52	9,324,309
2026-03-06	115.94	116.88	113.60	116.31	114.88	8,205,941
2026-03-05	119.36	119.54	113.63	114.61	113.20	12,526,120
2026-03-04	116.51	118.81	116.03	117.39	115.95	6,926,085
2026-03-03	121.29	125.58	118.73	118.90	117.44	11,800,110
2026-03-02	120.11	122.00	119.30	120.57	119.09	8,296,777
2026-02-27	124.59	126.92	123.61	124.04	122.52	7,349,614
2026-02-26	124.49	125.88	123.83	125.08	123.54	6,089,295
2026-02-25	123.62	125.80	123.16	124.95	123.42	6,532,345
2026-02-24	126.80	126.81	124.07	124.48	122.95	8,302,331
2026-02-13	120.20	124.55	120.10	122.63	121.12	9,852,711
2026-02-12	118.50	121.21	118.18	120.75	119.27	7,254,414
2026-02-11	119.93	120.71	119.11	119.15	117.69	4,794,233
2026-02-10	120.00	120.59	118.83	119.83	118.36	6,119,997
2026-02-09	119.95	120.61	117.47	120.35	118.87	10,391,330
2026-02-06	121.47	121.50	118.36	118.47	117.02	10,448,450
2026-02-05	122.59	123.66	121.81	122.34	120.84	6,234,971
2026-02-04	122.32	123.88	121.21	122.60	121.09	5,343,557
2026-02-03	121.69	123.11	120.44	123.03	121.52	6,662,740
2026-02-02	122.00	124.25	120.00	120.62	119.14	7,259,378
2026-01-30	122.15	124.12	119.62	122.30	120.80	8,683,853
2026-01-29	124.20	126.59	122.73	123.09	121.58	8,725,544
2026-01-28	127.33	127.68	124.26	125.79	124.25	10,193,030
2026-01-27	128.00	129.22	124.89	128.22	126.65	10,876,690
2026-01-26	134.20	134.20	128.91	129.41	127.82	13,475,990
2026-01-23	129.13	134.94	128.56	134.83	133.17	17,482,260
2026-01-22	133.17	134.25	127.80	128.43	126.85	13,302,220

← NewerPage 3 of 5 · 244 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.