Huizhou Desay SV Automotive Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 111.15 | 111.60 | 108.14 | 108.54 | 105.91 | 5,104,774 |
| 2025-01-22 | 109.77 | 110.32 | 108.20 | 109.71 | 107.05 | 4,248,936 |
| 2025-01-21 | 108.10 | 111.32 | 106.00 | 110.62 | 107.94 | 6,618,931 |
| 2025-01-20 | 105.66 | 108.62 | 105.05 | 107.61 | 105.00 | 5,603,056 |
| 2025-01-17 | 104.99 | 106.08 | 103.40 | 104.71 | 102.17 | 4,098,238 |
| 2025-01-16 | 105.45 | 107.90 | 103.51 | 105.25 | 102.70 | 5,530,406 |
| 2025-01-15 | 108.00 | 108.00 | 104.10 | 104.40 | 101.87 | 6,216,933 |
| 2025-01-14 | 104.00 | 109.00 | 102.59 | 108.00 | 105.38 | 7,206,992 |
| 2025-01-13 | 101.50 | 106.90 | 101.44 | 103.67 | 101.16 | 6,170,434 |
| 2025-01-10 | 103.74 | 106.74 | 102.15 | 102.15 | 99.676 | 5,309,199 |
| 2025-01-09 | 102.50 | 104.80 | 102.00 | 103.70 | 101.19 | 4,358,109 |
| 2025-01-08 | 100.50 | 104.49 | 99.300 | 103.67 | 101.16 | 5,205,702 |
| 2025-01-07 | 100.78 | 102.12 | 99.630 | 102.00 | 99.530 | 3,987,801 |
| 2025-01-06 | 101.98 | 103.11 | 99.990 | 101.02 | 98.574 | 5,041,962 |
| 2025-01-03 | 105.68 | 106.43 | 101.48 | 101.98 | 99.510 | 6,065,919 |
| 2025-01-02 | 109.24 | 109.99 | 104.70 | 105.68 | 103.12 | 6,089,912 |
| 2024-12-31 | 112.46 | 112.85 | 109.51 | 110.11 | 107.44 | 5,097,388 |
| 2024-12-30 | 112.77 | 115.88 | 111.51 | 112.48 | 109.76 | 6,633,575 |
| 2024-12-27 | 117.50 | 117.52 | 113.13 | 113.50 | 110.75 | 8,567,180 |
| 2024-12-26 | 113.51 | 119.10 | 110.88 | 118.60 | 115.73 | 6,767,572 |
| 2024-12-25 | 114.30 | 115.36 | 113.05 | 113.98 | 111.22 | 3,513,613 |
| 2024-12-24 | 111.50 | 114.36 | 110.65 | 114.30 | 111.53 | 5,978,749 |
| 2024-12-23 | 112.75 | 114.20 | 110.10 | 110.30 | 107.63 | 4,818,957 |
| 2024-12-20 | 113.62 | 114.25 | 110.61 | 112.75 | 110.02 | 5,896,293 |
| 2024-12-19 | 114.37 | 115.44 | 113.18 | 113.88 | 111.12 | 4,475,258 |
| 2024-12-18 | 117.58 | 117.59 | 114.30 | 115.48 | 112.68 | 3,075,009 |
| 2024-12-17 | 114.91 | 117.80 | 114.66 | 115.22 | 112.43 | 3,286,890 |
| 2024-12-16 | 116.40 | 116.75 | 113.60 | 115.00 | 112.22 | 3,645,747 |
| 2024-12-13 | 121.65 | 121.90 | 116.00 | 116.40 | 113.58 | 6,702,729 |
| 2024-12-12 | 121.00 | 124.09 | 120.66 | 122.59 | 119.62 | 3,751,187 |
| 2024-12-11 | 122.72 | 123.20 | 120.40 | 121.39 | 118.45 | 3,948,668 |
| 2024-12-10 | 126.34 | 126.50 | 123.00 | 123.61 | 120.62 | 6,297,849 |
| 2024-12-09 | 118.90 | 122.86 | 117.96 | 121.38 | 118.44 | 6,660,149 |
| 2024-12-06 | 117.20 | 119.16 | 116.63 | 118.90 | 116.02 | 4,272,631 |
| 2024-12-05 | 118.84 | 120.38 | 116.08 | 117.19 | 114.35 | 5,944,485 |
| 2024-12-04 | 121.45 | 122.58 | 118.81 | 119.63 | 116.73 | 4,404,244 |
| 2024-12-03 | 122.79 | 123.41 | 119.86 | 121.49 | 118.55 | 4,577,080 |
| 2024-12-02 | 120.00 | 124.39 | 118.08 | 123.52 | 120.53 | 8,538,155 |
| 2024-11-29 | 122.47 | 128.99 | 122.00 | 124.87 | 121.85 | 5,428,969 |
| 2024-11-28 | 125.63 | 125.90 | 121.50 | 122.15 | 119.19 | 2,990,315 |
| 2024-11-27 | 120.00 | 125.76 | 118.88 | 125.63 | 122.59 | 5,313,024 |
| 2024-11-26 | 127.09 | 127.47 | 120.81 | 121.20 | 118.26 | 6,039,755 |
| 2024-11-25 | 129.64 | 133.71 | 124.80 | 127.80 | 124.71 | 4,821,069 |
| 2024-11-22 | 132.91 | 136.66 | 129.80 | 129.80 | 126.66 | 5,065,483 |
| 2024-11-21 | 133.78 | 135.30 | 130.51 | 132.90 | 129.68 | 4,446,087 |
| 2024-11-20 | 131.36 | 134.91 | 130.20 | 134.29 | 131.04 | 5,021,621 |
| 2024-11-19 | 127.13 | 134.22 | 127.13 | 132.00 | 128.80 | 7,266,708 |
| 2024-11-18 | 124.97 | 129.69 | 123.00 | 126.50 | 123.44 | 5,383,041 |
| 2024-11-15 | 129.99 | 130.99 | 124.81 | 124.95 | 121.92 | 5,528,266 |
| 2024-11-14 | 134.95 | 136.13 | 129.73 | 130.58 | 127.42 | 4,664,986 |
| 2024-11-13 | 136.46 | 137.36 | 132.50 | 134.78 | 131.52 | 4,378,692 |
| 2024-11-12 | 140.72 | 144.50 | 135.33 | 136.45 | 133.15 | 5,962,047 |
| 2024-11-11 | 134.20 | 142.88 | 133.01 | 140.19 | 136.79 | 7,137,492 |
| 2024-11-08 | 135.15 | 139.49 | 132.60 | 134.98 | 131.71 | 7,068,106 |
| 2024-11-07 | 126.42 | 133.00 | 126.40 | 133.00 | 129.78 | 6,432,661 |
| 2024-11-06 | 132.35 | 133.38 | 127.05 | 127.93 | 124.83 | 6,327,087 |
| 2024-11-05 | 125.00 | 132.50 | 122.50 | 131.05 | 127.88 | 7,194,594 |
| 2024-11-04 | 117.99 | 125.98 | 117.99 | 125.46 | 122.42 | 6,772,200 |
| 2024-11-01 | 120.35 | 121.99 | 115.80 | 118.63 | 115.76 | 6,798,177 |
| 2024-10-31 | 128.00 | 131.31 | 120.86 | 121.87 | 118.92 | 8,967,128 |
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.