China Automotive Interior Decoration Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.285	0.285	0.285	0.285	0.235	0
2023-05-19	0.285	0.285	0.285	0.285	0.235	40,000
2023-05-18	0.290	0.290	0.290	0.290	0.239	2,800
2023-05-17	0.290	0.290	0.290	0.290	0.239	0
2023-05-16	0.290	0.290	0.290	0.290	0.239	0
2023-05-15	0.290	0.290	0.290	0.290	0.239	0
2023-05-12	0.290	0.290	0.290	0.290	0.239	10,000
2023-05-11	0.280	0.290	0.280	0.290	0.239	30,000
2023-05-10	0.405	0.405	0.305	0.315	0.260	120,000
2023-05-09	0.300	0.435	0.270	0.360	0.297	130,000
2023-05-08	0.300	0.300	0.300	0.300	0.247	20,000
2023-05-05	0.300	0.300	0.300	0.300	0.247	7,200
2023-05-04	0.300	0.300	0.300	0.300	0.247	10,800
2023-05-03	0.300	0.300	0.300	0.300	0.247	0
2023-05-02	0.300	0.300	0.300	0.300	0.247	0
2023-04-28	0.290	0.300	0.290	0.300	0.247	12,400
2023-04-27	0.320	0.320	0.320	0.320	0.264	0
2023-04-26	0.320	0.320	0.320	0.320	0.264	0
2023-04-25	0.320	0.320	0.320	0.320	0.264	0
2023-04-24	0.320	0.320	0.320	0.320	0.264	10,000
2023-04-21	0.320	0.320	0.320	0.320	0.264	1,200
2023-04-20	0.320	0.320	0.320	0.320	0.264	0
2023-04-19	0.320	0.320	0.320	0.320	0.264	20,000
2023-04-18	0.325	0.325	0.325	0.325	0.268	0
2023-04-17	0.325	0.325	0.325	0.325	0.268	0
2023-04-14	0.325	0.325	0.325	0.325	0.268	0
2023-04-13	0.315	0.360	0.305	0.330	0.272	578,800
2023-04-12	0.300	0.300	0.275	0.300	0.247	338,400
2023-04-11	0.315	0.315	0.315	0.315	0.260	0
2023-04-06	0.315	0.315	0.315	0.315	0.260	280,800
2023-04-04	0.360	0.360	0.360	0.360	0.297	0
2023-04-03	0.360	0.360	0.360	0.360	0.297	0
2023-03-31	0.360	0.360	0.360	0.360	0.297	0
2023-03-30	0.360	0.360	0.360	0.360	0.297	0
2023-03-29	0.360	0.360	0.360	0.360	0.297	0
2023-03-28	0.360	0.360	0.360	0.360	0.297	0
2023-03-27	0.360	0.360	0.355	0.360	0.297	34,000
2023-03-24	0.380	0.380	0.380	0.380	0.313	4,000
2023-03-23	0.380	0.380	0.380	0.380	0.313	0
2023-03-22	0.380	0.380	0.380	0.380	0.313	0
2023-03-21	0.380	0.380	0.380	0.380	0.313	0
2023-03-20	0.415	0.415	0.380	0.380	0.313	290,000
2023-03-17	0.380	0.380	0.380	0.380	0.313	0
2023-03-16	0.380	0.380	0.380	0.380	0.313	280,000
2023-03-15	0.395	0.400	0.395	0.400	0.330	21,200
2023-03-14	0.410	0.410	0.410	0.410	0.338	0
2023-03-13	0.410	0.410	0.410	0.410	0.338	2,000
2023-03-10	0.400	0.420	0.395	0.420	0.346	300,000
2023-03-09	0.420	0.420	0.400	0.400	0.330	240,000
2023-03-08	0.380	0.380	0.380	0.380	0.313	240,000
2023-03-07	0.395	0.395	0.395	0.395	0.325	0
2023-03-06	0.395	0.395	0.395	0.395	0.325	12,400
2023-03-03	0.395	0.395	0.395	0.395	0.325	0
2023-03-02	0.395	0.395	0.395	0.395	0.325	0
2023-03-01	0.460	0.460	0.395	0.395	0.325	193,200
2023-02-28	0.390	0.390	0.390	0.390	0.321	0
2023-02-27	0.380	0.390	0.380	0.390	0.321	80,000
2023-02-24	0.385	0.385	0.385	0.385	0.317	0
2023-02-23	0.385	0.385	0.385	0.385	0.317	0
2023-02-22	0.390	0.390	0.385	0.385	0.317	30,000

← NewerPage 15 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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