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
2025-04-28	105.46	105.97	103.20	103.40	102.13	4,065,120
2025-04-25	103.90	107.65	103.50	105.45	104.16	6,693,207
2025-04-24	103.78	105.40	102.71	103.16	101.89	8,891,232
2025-04-23	100.70	102.38	99.110	101.09	99.849	7,671,430
2025-04-22	101.70	102.00	97.980	99.490	98.268	9,705,044
2025-04-21	100.47	102.16	99.500	101.70	100.45	4,981,183
2025-04-18	99.000	100.60	97.550	100.40	99.167	4,789,920
2025-04-17	98.090	99.080	97.650	98.370	97.162	3,598,841
2025-04-16	99.880	100.23	97.500	99.290	96.885	3,575,349
2025-04-15	101.80	102.52	99.910	100.27	97.842	3,180,450
2025-04-14	102.68	103.76	101.65	102.02	99.549	3,836,109
2025-04-11	99.040	101.93	98.890	100.88	98.437	4,579,133
2025-04-10	100.00	102.48	99.580	100.17	97.744	6,095,611
2025-04-09	93.500	97.900	93.000	96.990	94.641	7,453,805
2025-04-08	95.000	96.250	91.000	94.940	92.641	9,933,530
2025-04-07	95.720	100.00	95.700	95.700	93.382	6,507,624
2025-04-03	108.83	110.40	105.50	106.33	103.75	6,962,898
2025-04-02	110.88	111.72	109.50	110.40	107.73	3,982,377
2025-04-01	112.90	113.20	111.50	111.60	108.90	2,859,086
2025-03-31	111.98	113.99	110.92	112.91	110.18	3,712,963
2025-03-28	113.90	115.59	113.01	113.08	110.34	3,147,961
2025-03-27	113.44	115.62	113.30	114.40	111.63	3,351,090
2025-03-26	114.34	115.39	113.50	114.12	111.36	3,611,086
2025-03-25	116.70	118.37	114.71	115.00	112.22	3,537,497
2025-03-24	115.01	116.86	114.54	116.75	113.92	4,641,116
2025-03-21	118.03	119.11	115.00	115.40	112.61	5,006,752
2025-03-20	118.20	119.70	117.60	118.25	115.39	3,687,286
2025-03-19	119.90	121.67	116.51	119.10	116.22	6,058,197
2025-03-18	121.50	122.10	118.36	120.00	117.09	8,569,118
2025-03-17	121.53	121.79	118.33	121.49	118.55	8,289,611
2025-03-14	120.12	125.22	119.47	124.00	121.00	6,319,167
2025-03-13	123.51	124.00	119.70	120.10	117.19	5,300,147
2025-03-12	124.20	127.90	123.18	124.06	121.06	7,031,078
2025-03-11	122.86	125.16	120.65	122.22	119.26	5,841,334
2025-03-10	122.71	125.09	122.12	124.44	121.43	5,022,699
2025-03-07	123.99	125.26	121.53	122.50	119.53	6,109,469
2025-03-06	123.92	127.10	123.39	124.80	121.78	6,460,421
2025-03-05	123.15	124.50	121.40	122.90	119.92	3,484,272
2025-03-04	122.00	124.33	121.15	123.15	120.17	3,689,325
2025-03-03	124.02	126.91	122.00	123.16	120.18	6,240,686
2025-02-28	129.83	133.45	123.20	123.69	120.69	9,493,419
2025-02-27	133.50	133.50	128.29	130.70	127.53	7,346,670
2025-02-26	135.00	135.48	131.42	132.67	129.46	8,358,266
2025-02-25	130.89	137.56	129.66	133.85	130.61	9,721,043
2025-02-24	134.34	135.00	129.54	132.30	129.10	8,214,436
2025-02-21	133.00	136.80	130.03	134.33	131.08	8,914,273
2025-02-20	133.40	134.26	131.32	132.60	129.39	6,200,015
2025-02-19	129.04	135.22	129.04	134.00	130.75	8,161,044
2025-02-18	132.11	133.01	129.00	129.15	126.02	8,288,553
2025-02-17	131.00	135.49	130.58	134.31	131.06	11,912,980
2025-02-14	126.70	132.55	126.51	130.40	127.24	9,468,854
2025-02-13	129.91	131.20	127.33	127.35	124.27	8,277,265
2025-02-12	126.04	132.32	124.88	130.30	127.14	13,072,670
2025-02-11	129.96	131.99	124.36	126.58	123.51	14,641,690
2025-02-10	133.58	133.68	127.28	130.00	126.85	16,980,551
2025-02-07	130.28	134.98	127.61	133.58	130.35	23,047,061
2025-02-06	113.00	125.27	113.00	125.27	122.24	13,609,820
2025-02-05	110.49	115.79	109.14	113.88	111.12	8,761,431
2025-01-27	110.80	110.93	108.25	108.51	105.88	3,515,387
2025-01-24	107.80	113.48	107.51	110.80	108.12	7,225,149

← NewerPage 7 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.