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
2026-01-21	131.70	133.48	128.85	132.01	130.39	9,987,844
2026-01-20	134.67	137.23	132.16	133.00	131.37	10,459,070
2026-01-19	134.88	136.54	132.00	134.35	132.70	11,222,050
2026-01-16	134.00	137.80	132.98	135.87	134.20	12,685,240
2026-01-15	136.00	138.35	134.20	134.53	132.88	13,435,180
2026-01-14	135.82	139.38	132.68	134.15	132.50	18,647,420
2026-01-13	137.00	140.21	134.00	138.02	136.33	17,515,500
2026-01-12	134.65	139.50	133.50	138.82	137.12	18,908,539
2026-01-09	132.00	137.28	131.50	134.65	133.00	18,453,850
2026-01-08	133.44	135.69	131.62	132.81	131.18	23,285,020
2026-01-07	139.99	142.79	136.88	137.57	135.88	30,583,471
2026-01-06	126.90	137.39	126.58	137.39	135.70	22,968,350
2026-01-05	121.08	125.67	120.97	124.90	123.37	12,282,190
2025-12-31	122.16	122.38	119.66	120.30	118.82	7,599,535
2025-12-30	120.01	122.85	119.45	122.14	120.64	11,527,590
2025-12-29	122.20	122.69	120.22	121.35	119.86	11,287,640
2025-12-26	124.14	125.49	122.10	122.70	121.19	12,334,530
2025-12-25	126.05	126.19	124.02	124.68	123.15	11,966,360
2025-12-24	124.90	128.53	124.90	127.32	125.76	13,785,770
2025-12-23	125.31	127.68	124.02	124.69	123.16	13,624,740
2025-12-22	128.00	131.88	125.41	126.50	124.95	23,586,859
2025-12-19	117.06	127.70	117.01	125.00	123.47	20,163,199
2025-12-18	117.00	120.22	116.46	116.88	115.44	10,655,800
2025-12-17	114.92	120.71	114.92	119.30	117.84	18,495,051
2025-12-16	117.09	118.98	114.01	114.79	113.38	18,659,869
2025-12-15	112.49	113.38	111.03	111.19	109.82	6,163,782
2025-12-12	108.31	114.00	107.68	113.51	112.12	12,601,990
2025-12-11	109.80	111.12	108.30	108.31	106.98	4,078,790
2025-12-10	108.30	109.85	107.80	109.80	108.45	4,507,734
2025-12-09	111.00	111.00	108.90	109.04	107.70	4,845,250
2025-12-08	111.15	111.59	110.61	111.06	109.70	4,830,692
2025-12-05	109.54	110.82	108.72	110.57	109.21	4,700,757
2025-12-04	109.00	109.58	107.81	108.64	107.31	3,241,741
2025-12-03	109.00	109.49	108.03	108.50	107.17	2,868,151
2025-12-02	111.30	111.44	109.00	109.40	108.06	4,353,117
2025-12-01	110.02	111.37	109.11	111.30	109.93	5,401,749
2025-11-28	108.11	110.13	107.60	109.99	108.64	5,017,467
2025-11-27	108.89	110.22	107.90	108.09	106.76	4,734,796
2025-11-26	108.82	109.96	108.37	108.63	107.30	3,986,839
2025-11-25	108.73	110.64	108.73	109.41	108.07	5,998,086
2025-11-24	107.33	108.40	106.00	108.15	106.82	5,017,522
2025-11-21	108.00	109.19	106.81	107.43	106.11	5,131,611
2025-11-20	110.50	110.64	108.23	109.02	107.68	4,657,791
2025-11-19	109.20	110.07	107.80	108.20	106.87	4,556,430
2025-11-18	110.30	110.65	109.20	109.40	108.06	4,434,937
2025-11-17	112.11	112.65	109.80	110.79	109.43	7,644,305
2025-11-14	114.69	115.49	113.13	113.14	111.75	5,492,837
2025-11-13	115.90	116.39	114.61	115.74	114.32	4,715,373
2025-11-12	115.57	116.84	114.49	116.21	114.78	4,340,137
2025-11-11	117.81	118.40	115.82	116.00	114.58	5,550,578
2025-11-10	115.50	118.42	114.13	117.67	116.23	8,778,369
2025-11-07	115.56	116.47	114.63	115.20	113.79	5,267,841
2025-11-06	114.00	116.76	113.79	116.48	115.05	7,737,107
2025-11-05	112.00	114.38	111.70	113.38	111.99	5,992,858
2025-11-04	116.63	116.70	112.75	113.70	112.30	9,058,586
2025-11-03	118.02	118.70	115.10	116.80	115.37	8,744,307
2025-10-31	118.40	120.39	118.21	118.48	117.03	7,656,355
2025-10-30	120.24	120.25	117.48	118.28	116.83	10,340,700
2025-10-29	119.80	120.30	118.60	120.30	118.82	11,097,160
2025-10-28	123.00	123.47	119.70	120.00	118.53	26,053,699

← NewerPage 4 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.