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
2024-10-30	123.00	126.02	120.98	122.46	119.49	4,357,973
2024-10-29	121.38	125.10	120.17	123.86	120.86	5,685,524
2024-10-28	119.48	121.83	118.88	121.00	118.07	3,050,184
2024-10-25	121.00	123.35	119.76	121.25	118.31	3,759,651
2024-10-24	123.78	126.58	121.00	121.53	118.59	5,308,859
2024-10-23	123.39	127.20	120.68	123.80	120.80	6,996,281
2024-10-22	116.96	124.04	116.66	124.02	121.02	8,728,484
2024-10-21	120.00	120.90	116.28	118.15	115.29	8,869,322
2024-10-18	109.99	121.84	109.81	118.63	115.76	9,374,688
2024-10-17	113.01	114.76	110.88	111.33	108.63	4,854,155
2024-10-16	111.00	113.80	109.11	112.33	109.61	6,194,396
2024-10-15	116.00	117.90	112.99	113.30	110.56	6,632,997
2024-10-14	115.00	117.50	111.68	117.50	114.65	9,445,945
2024-10-11	125.12	125.12	113.76	115.74	112.94	9,255,659
2024-10-10	129.31	133.07	121.80	125.20	122.17	11,106,310
2024-10-09	129.14	140.00	123.70	131.30	128.12	13,884,310
2024-10-08	131.77	131.77	121.00	131.77	128.58	11,783,610
2024-09-30	114.40	119.79	113.12	119.79	116.89	8,599,929
2024-09-27	101.81	110.50	101.80	108.90	106.26	8,575,186
2024-09-26	98.110	100.88	97.620	100.75	98.310	6,830,823
2024-09-25	98.000	100.28	97.800	98.800	96.407	7,232,828
2024-09-24	95.150	98.650	94.000	98.170	95.793	6,699,399
2024-09-23	93.650	96.570	93.110	95.100	92.797	4,929,781
2024-09-20	93.750	95.960	92.010	94.190	91.909	4,824,060
2024-09-19	94.480	94.920	92.510	93.300	91.041	4,324,840
2024-09-18	90.200	94.600	89.300	93.800	91.528	6,110,879
2024-09-13	90.500	91.220	89.020	89.840	87.664	3,886,295
2024-09-12	93.230	93.430	89.890	90.130	87.947	4,346,797
2024-09-11	91.510	95.500	90.510	92.720	90.475	5,121,534
2024-09-10	89.310	93.040	89.310	91.510	89.294	6,496,627
2024-09-09	87.990	92.880	87.990	89.260	87.098	11,168,050
2024-09-06	97.380	101.53	97.000	97.260	94.905	8,120,911
2024-09-05	95.130	98.900	95.130	97.380	95.022	7,042,208
2024-09-04	93.500	97.380	92.840	95.250	92.943	7,645,278
2024-09-03	88.520	95.230	87.880	93.950	91.675	9,748,335
2024-09-02	90.010	91.640	88.580	88.710	86.562	5,065,106
2024-08-30	90.710	92.980	89.690	91.190	88.982	8,292,828
2024-08-29	84.780	91.500	83.780	90.930	88.728	8,703,700
2024-08-28	87.010	87.670	84.700	85.300	83.234	4,828,955
2024-08-27	89.020	89.650	86.590	87.000	84.893	4,080,039
2024-08-26	89.020	90.720	87.750	89.760	87.586	4,709,479
2024-08-23	90.000	91.200	89.010	89.070	86.913	4,207,441
2024-08-22	94.500	94.970	90.210	90.410	88.221	8,163,251
2024-08-21	92.000	96.990	91.410	94.300	92.016	14,693,210
2024-08-20	89.990	90.400	88.010	88.460	86.318	3,588,788
2024-08-19	90.400	91.170	89.080	89.600	87.430	4,193,681
2024-08-16	87.850	91.470	87.610	90.520	88.328	7,855,132
2024-08-15	84.150	88.680	83.810	87.990	85.859	7,916,336
2024-08-14	86.160	86.190	84.600	84.600	82.551	3,277,401
2024-08-13	85.140	86.250	84.500	86.230	84.142	2,966,193
2024-08-12	86.400	87.600	84.890	85.120	83.059	4,745,022
2024-08-09	88.960	89.400	87.000	87.000	84.893	3,827,688
2024-08-08	86.200	89.300	84.570	88.580	86.435	6,639,452
2024-08-07	87.300	88.370	86.510	86.850	84.747	4,269,603
2024-08-06	89.750	90.180	86.010	87.860	85.732	7,939,143
2024-08-05	88.970	92.280	88.590	88.610	86.464	7,533,923
2024-08-02	91.790	92.930	89.300	89.980	87.801	7,015,034
2024-08-01	95.290	95.290	92.000	93.150	90.894	9,896,701
2024-07-31	90.000	95.880	90.000	95.310	93.002	10,844,060
2024-07-30	90.300	91.960	88.100	91.110	88.904	8,351,342

← NewerPage 9 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.