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
2025-10-27	131.00	131.70	127.70	129.13	127.54	11,983,190
2025-10-24	125.98	128.68	125.90	128.15	126.58	9,480,543
2025-10-23	124.30	125.00	121.43	124.46	122.93	6,964,227
2025-10-22	124.52	126.60	124.01	124.91	123.38	5,230,671
2025-10-21	125.60	126.58	123.31	125.65	124.11	8,287,522
2025-10-20	126.31	126.99	123.31	124.37	122.84	10,395,890
2025-10-17	137.00	137.97	124.86	124.92	123.39	19,297,811
2025-10-16	137.00	142.62	134.58	138.73	137.03	10,309,900
2025-10-15	133.78	137.55	131.50	137.55	135.86	8,660,034
2025-10-14	136.82	139.61	132.78	133.94	132.30	11,244,090
2025-10-13	133.00	136.86	132.23	135.76	134.09	13,438,160
2025-10-10	148.88	148.88	138.80	139.87	138.15	11,677,710
2025-10-09	151.88	152.55	146.31	148.96	147.13	10,582,730
2025-09-30	149.98	153.80	147.00	151.23	149.37	11,566,720
2025-09-29	146.86	150.30	146.06	149.30	147.47	11,155,680
2025-09-26	146.30	148.33	142.88	143.48	141.72	9,890,991
2025-09-25	146.01	154.17	146.01	147.14	145.33	14,810,760
2025-09-24	138.38	147.00	136.84	142.87	141.12	14,399,960
2025-09-23	134.01	142.98	134.00	139.03	137.32	16,493,000
2025-09-22	135.75	136.14	132.63	133.43	131.79	7,530,836
2025-09-19	136.82	138.00	133.68	134.28	132.63	10,486,930
2025-09-18	142.00	143.54	135.01	137.60	135.91	19,859,539
2025-09-17	131.88	141.06	131.50	137.57	135.88	17,041,080
2025-09-16	126.45	132.30	126.26	130.35	128.75	15,041,500
2025-09-15	123.00	131.60	122.01	127.64	126.07	20,466,490
2025-09-12	121.00	122.68	119.38	119.64	118.17	7,531,224
2025-09-11	118.38	121.78	116.66	120.42	118.94	8,579,114
2025-09-10	120.99	123.00	118.00	118.75	117.29	7,331,361
2025-09-09	123.09	123.62	120.51	121.00	119.51	6,628,145
2025-09-08	123.45	126.48	122.44	123.95	122.43	9,328,305
2025-09-05	120.13	123.24	119.18	123.10	121.59	8,310,186
2025-09-04	122.20	125.86	118.01	119.91	118.44	10,813,100
2025-09-03	122.21	124.68	121.00	122.00	120.50	8,027,300
2025-09-02	125.55	126.00	120.74	121.31	119.82	12,087,580
2025-09-01	127.80	128.60	123.45	126.37	124.82	12,911,460
2025-08-29	133.00	133.00	126.31	127.13	125.57	11,091,180
2025-08-28	126.23	130.00	125.00	128.75	127.17	11,672,900
2025-08-27	126.06	133.10	126.06	126.48	124.93	16,611,369
2025-08-26	120.16	126.66	119.11	124.90	123.37	12,630,850
2025-08-25	121.49	122.22	118.58	119.98	118.51	10,757,530
2025-08-22	118.00	119.66	117.03	119.18	117.72	9,479,551
2025-08-21	119.80	119.98	117.79	118.70	117.24	9,641,825
2025-08-20	113.88	119.65	112.97	119.16	117.70	14,106,850
2025-08-19	112.20	117.00	111.61	113.95	112.55	11,709,960
2025-08-18	110.79	113.92	110.11	112.01	110.63	12,070,950
2025-08-15	108.74	110.44	108.33	108.96	107.62	8,185,295
2025-08-14	113.25	113.66	108.78	109.19	107.85	9,456,086
2025-08-13	112.98	114.11	112.04	112.70	111.32	9,824,819
2025-08-12	110.29	116.00	110.29	113.91	112.51	26,119,730
2025-08-11	102.80	106.70	102.80	106.02	104.72	7,508,779
2025-08-08	104.54	104.54	103.11	103.30	102.03	4,252,234
2025-08-07	106.00	106.17	104.42	104.65	103.36	4,102,658
2025-08-06	103.49	107.23	103.01	105.95	104.65	8,751,013
2025-08-05	102.74	104.20	102.20	103.31	102.04	4,916,001
2025-08-04	102.00	102.71	101.50	102.63	101.37	3,331,242
2025-08-01	101.60	104.59	101.53	102.92	101.66	5,614,117
2025-07-31	104.00	104.69	101.29	101.59	100.34	6,485,343
2025-07-30	106.48	106.56	103.76	104.40	103.12	5,993,431
2025-07-29	105.07	107.20	103.90	106.91	105.60	6,626,641
2025-07-28	105.60	108.44	104.88	105.50	104.20	8,545,978

← NewerPage 5 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.