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
2025-07-25	105.30	105.58	104.00	104.45	103.17	4,920,771
2025-07-24	103.57	104.58	103.19	104.58	103.30	4,905,331
2025-07-23	103.54	105.13	103.18	103.31	102.04	5,570,237
2025-07-22	103.40	103.78	102.25	103.60	102.33	4,323,360
2025-07-21	103.45	104.90	103.00	103.40	102.13	4,370,700
2025-07-18	104.06	105.49	103.01	103.40	102.13	4,023,063
2025-07-17	103.83	104.21	102.85	103.85	102.57	3,956,736
2025-07-16	102.20	104.89	101.90	103.82	102.55	6,843,624
2025-07-15	101.42	102.48	100.92	101.86	100.61	3,121,003
2025-07-14	101.97	102.43	101.35	101.62	100.37	2,982,185
2025-07-11	101.91	102.79	101.50	101.96	100.71	3,393,347
2025-07-10	102.45	102.47	100.87	101.96	100.71	3,063,001
2025-07-09	101.55	103.58	101.55	102.48	101.22	5,455,521
2025-07-08	100.18	102.63	100.01	101.54	100.29	3,721,805
2025-07-07	101.02	101.60	99.810	100.25	99.019	2,435,147
2025-07-04	101.63	102.59	100.68	101.62	100.37	2,821,321
2025-07-03	100.90	102.00	100.20	101.62	100.37	3,214,213
2025-07-02	101.80	101.80	100.05	100.40	99.167	3,450,988
2025-07-01	101.80	102.77	101.26	102.12	100.87	3,362,842
2025-06-30	102.12	103.00	101.68	102.13	100.88	4,693,908
2025-06-27	106.11	107.00	102.02	102.13	100.88	8,281,873
2025-06-26	102.87	104.06	101.90	101.92	100.67	5,191,169
2025-06-25	102.03	103.48	100.59	102.86	101.60	6,339,808
2025-06-24	99.890	103.33	99.500	101.92	100.67	9,379,898
2025-06-23	97.950	97.950	96.760	97.450	96.253	3,654,790
2025-06-20	98.380	98.890	97.600	98.570	97.360	3,059,296
2025-06-19	98.380	99.830	97.820	98.380	97.172	4,416,545
2025-06-18	96.940	98.640	96.510	98.380	97.172	4,355,262
2025-06-17	96.680	97.500	95.600	96.920	95.730	4,534,442
2025-06-16	98.000	98.310	96.210	96.700	95.513	6,052,831
2025-06-13	98.500	99.000	97.300	98.050	96.846	5,797,009
2025-06-12	99.610	100.00	98.880	99.190	97.972	5,382,603
2025-06-11	100.80	102.68	100.03	100.32	99.088	6,795,778
2025-06-10	100.20	101.15	98.500	99.620	98.397	5,599,446
2025-06-09	99.740	102.50	97.330	100.12	98.891	12,099,220
2025-06-06	106.14	106.36	103.50	103.80	102.53	6,526,603
2025-06-05	107.40	107.73	105.88	106.00	104.70	6,495,156
2025-06-04	107.12	108.30	106.27	107.35	106.03	5,776,894
2025-06-03	109.50	110.40	106.50	106.63	105.32	8,701,651
2025-05-30	115.00	115.00	110.01	110.56	109.20	9,946,614
2025-05-29	104.86	115.61	104.86	115.61	114.19	12,848,820
2025-05-28	103.26	107.62	103.25	105.10	103.81	6,550,112
2025-05-27	102.70	104.16	101.00	103.50	102.23	5,624,884
2025-05-26	105.46	106.00	102.53	103.24	101.97	5,044,752
2025-05-23	107.00	109.80	105.60	105.60	104.30	6,047,867
2025-05-22	107.06	110.88	106.90	107.54	106.22	5,253,559
2025-05-21	105.73	109.79	105.31	108.00	106.67	6,310,021
2025-05-20	106.94	106.98	105.15	105.70	104.40	4,141,354
2025-05-19	109.01	109.07	105.87	106.95	105.64	4,506,200
2025-05-16	104.42	109.99	104.22	107.85	106.53	7,653,230
2025-05-15	106.98	107.20	104.34	104.40	103.12	3,816,260
2025-05-14	106.92	107.55	105.55	106.96	105.65	3,418,012
2025-05-13	108.49	108.98	107.02	107.22	105.90	3,801,990
2025-05-12	106.29	107.98	106.19	107.75	106.43	3,575,902
2025-05-09	106.36	106.97	104.81	105.33	104.04	2,684,997
2025-05-08	105.36	107.21	105.36	106.77	105.46	3,223,203
2025-05-07	108.81	108.98	105.02	106.41	105.10	5,260,553
2025-05-06	106.00	107.34	104.85	107.13	105.81	5,522,385
2025-04-30	103.23	104.88	102.55	104.26	102.98	4,145,900
2025-04-29	102.80	104.70	102.51	103.05	101.78	3,685,567

← NewerPage 6 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.