Shanghai Daimay Auto Interior historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	7.710	7.730	7.600	7.620	7.620	4,760,180
2025-04-25	7.690	7.760	7.660	7.720	7.720	4,359,660
2025-04-24	7.760	7.840	7.660	7.700	7.700	5,417,985
2025-04-23	7.630	7.750	7.630	7.730	7.730	6,201,755
2025-04-22	7.550	7.620	7.500	7.590	7.590	4,910,448
2025-04-21	7.490	7.590	7.410	7.590	7.590	3,308,630
2025-04-18	7.440	7.540	7.410	7.450	7.450	3,282,128
2025-04-17	7.380	7.520	7.370	7.490	7.490	4,729,020
2025-04-16	7.620	7.630	7.370	7.430	7.430	5,905,318
2025-04-15	7.660	7.710	7.580	7.650	7.650	4,141,680
2025-04-14	7.650	7.750	7.600	7.660	7.660	4,972,251
2025-04-11	7.380	7.630	7.370	7.540	7.540	6,032,112
2025-04-10	7.400	7.550	7.400	7.470	7.470	8,818,799
2025-04-09	7.300	7.300	7.050	7.240	7.240	12,545,453
2025-04-08	7.520	7.540	7.230	7.440	7.440	10,083,982
2025-04-07	8.020	8.020	7.520	7.520	7.520	7,461,940
2025-04-03	8.480	8.480	8.310	8.350	8.350	8,811,327
2025-04-02	8.510	8.620	8.470	8.540	8.540	6,850,710
2025-04-01	8.510	8.680	8.470	8.510	8.510	8,178,411
2025-03-31	8.720	8.760	8.470	8.510	8.510	6,664,356
2025-03-28	8.700	8.810	8.680	8.730	8.730	6,094,124
2025-03-27	8.700	8.760	8.580	8.730	8.730	7,941,261
2025-03-26	8.570	8.700	8.530	8.700	8.700	5,832,351
2025-03-25	8.540	8.630	8.480	8.570	8.570	4,780,573
2025-03-24	8.570	8.650	8.470	8.530	8.530	6,728,351
2025-03-21	8.780	8.810	8.560	8.610	8.610	7,162,079
2025-03-20	8.770	8.870	8.710	8.800	8.800	8,181,393
2025-03-19	8.720	8.770	8.620	8.770	8.770	6,420,500
2025-03-18	8.750	8.770	8.650	8.700	8.700	5,162,987
2025-03-17	8.570	8.720	8.520	8.710	8.710	7,935,641
2025-03-14	8.410	8.560	8.360	8.560	8.560	8,009,418
2025-03-13	8.510	8.520	8.370	8.430	8.430	6,996,721
2025-03-12	8.500	8.570	8.470	8.520	8.520	7,468,068
2025-03-11	8.660	8.690	8.420	8.500	8.500	14,625,167
2025-03-10	8.680	8.720	8.610	8.700	8.700	4,306,353
2025-03-07	8.570	8.790	8.550	8.680	8.680	6,373,260
2025-03-06	8.580	8.660	8.460	8.610	8.610	4,701,156
2025-03-05	8.650	8.680	8.530	8.570	8.570	4,737,032
2025-03-04	8.470	8.680	8.470	8.610	8.610	4,220,935
2025-03-03	8.520	8.640	8.450	8.500	8.500	5,491,275
2025-02-28	8.700	8.710	8.490	8.520	8.520	7,410,444
2025-02-27	8.780	8.850	8.620	8.720	8.720	6,497,436
2025-02-26	8.690	8.980	8.690	8.780	8.780	9,656,340
2025-02-25	8.700	8.790	8.640	8.690	8.690	7,024,266
2025-02-24	8.780	8.950	8.630	8.750	8.750	8,806,869
2025-02-21	8.940	8.940	8.730	8.780	8.780	7,194,513
2025-02-20	9.030	9.050	8.840	8.910	8.910	5,563,480
2025-02-19	8.890	9.040	8.820	9.030	9.030	3,803,149
2025-02-18	8.970	9.020	8.840	8.890	8.890	4,476,642
2025-02-17	9.110	9.120	8.930	8.960	8.960	4,459,728
2025-02-14	8.990	9.150	8.980	9.070	9.070	3,389,582
2025-02-13	9.120	9.170	9.000	9.000	9.000	3,793,699
2025-02-12	9.030	9.320	8.960	9.130	9.130	5,217,091
2025-02-11	9.160	9.230	9.000	9.050	9.050	5,643,741
2025-02-10	9.300	9.300	9.130	9.180	9.180	4,932,741
2025-02-07	9.240	9.320	9.150	9.230	9.230	6,266,011
2025-02-06	9.090	9.250	9.020	9.250	9.250	5,270,845
2025-02-05	9.020	9.140	8.940	9.070	9.070	3,715,011
2025-01-27	9.070	9.160	8.990	9.010	9.010	3,040,962
2025-01-24	8.890	9.050	8.850	9.030	9.030	3,385,735

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.6750 CNY
2022-06-02	0.6500 CNY
2021-06-03	0.6250 CNY
2020-08-10	0.7250 CNY
2019-06-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.