China Automotive Interior Decoration Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.390	0.390	0.385	0.385	0.317	30,000
2023-02-21	0.410	0.410	0.380	0.380	0.313	110,000
2023-02-20	0.410	0.410	0.410	0.410	0.338	0
2023-02-17	0.410	0.410	0.410	0.410	0.338	0
2023-02-16	0.410	0.410	0.410	0.410	0.338	0
2023-02-15	0.410	0.410	0.410	0.410	0.338	0
2023-02-14	0.410	0.410	0.410	0.410	0.338	0
2023-02-13	0.400	0.410	0.400	0.410	0.338	22,400
2023-02-10	0.405	0.405	0.405	0.405	0.334	0
2023-02-09	0.405	0.405	0.405	0.405	0.334	0
2023-02-08	0.405	0.405	0.405	0.405	0.334	0
2023-02-07	0.405	0.405	0.405	0.405	0.334	12,400
2023-02-06	0.430	0.430	0.430	0.430	0.354	180,000
2023-02-03	0.395	0.395	0.395	0.395	0.325	20,320
2023-02-02	0.430	0.430	0.430	0.430	0.354	560,000
2023-02-01	0.420	0.430	0.420	0.430	0.354	100,000
2023-01-31	0.385	0.385	0.380	0.380	0.313	29,600
2023-01-30	0.385	0.385	0.385	0.385	0.317	4,000
2023-01-27	0.410	0.410	0.385	0.385	0.317	20,800
2023-01-26	0.410	0.410	0.410	0.410	0.338	0
2023-01-20	0.410	0.410	0.410	0.410	0.338	10,000
2023-01-19	0.405	0.405	0.405	0.405	0.334	0
2023-01-18	0.405	0.405	0.405	0.405	0.334	38,000
2023-01-17	0.380	0.380	0.380	0.380	0.313	0
2023-01-16	0.380	0.380	0.380	0.380	0.313	10,000
2023-01-13	0.395	0.395	0.365	0.380	0.313	37,200
2023-01-12	0.395	0.395	0.395	0.395	0.325	10,000
2023-01-11	0.415	0.415	0.415	0.415	0.342	20,000
2023-01-10	0.415	0.415	0.415	0.415	0.342	70,000
2023-01-09	0.415	0.415	0.380	0.390	0.321	246,800
2023-01-06	0.440	0.440	0.440	0.440	0.363	0
2023-01-05	0.440	0.440	0.440	0.440	0.363	50,000
2023-01-04	0.440	0.440	0.440	0.440	0.363	10,000
2023-01-03	0.440	0.440	0.440	0.440	0.363	0
2022-12-30	0.440	0.440	0.440	0.440	0.363	0
2022-12-29	0.440	0.440	0.440	0.440	0.363	0
2022-12-28	0.440	0.440	0.440	0.440	0.363	0
2022-12-23	0.440	0.440	0.440	0.440	0.363	0
2022-12-22	0.440	0.440	0.440	0.440	0.363	0
2022-12-21	0.440	0.440	0.440	0.440	0.363	0
2022-12-20	0.440	0.440	0.440	0.440	0.363	0
2022-12-19	0.440	0.440	0.440	0.440	0.363	0
2022-12-16	0.440	0.440	0.440	0.440	0.363	40,000
2022-12-15	0.455	0.455	0.445	0.445	0.367	160,000
2022-12-14	0.420	0.425	0.420	0.425	0.350	160,000
2022-12-13	0.425	0.455	0.425	0.440	0.363	630,000
2022-12-12	0.485	0.485	0.485	0.485	0.400	0
2022-12-09	0.485	0.485	0.485	0.485	0.400	0
2022-12-08	0.485	0.485	0.485	0.485	0.400	330,000
2022-12-07	0.580	0.580	0.450	0.460	0.379	414,000
2022-12-06	0.435	0.550	0.435	0.520	0.428	650,000
2022-12-05	0.415	0.495	0.415	0.495	0.408	68,000
2022-12-02	0.465	0.465	0.465	0.465	0.383	8,000
2022-12-01	0.465	0.465	0.465	0.465	0.383	4,800
2022-11-30	0.390	0.465	0.390	0.465	0.383	660,000
2022-11-29	0.415	0.415	0.415	0.415	0.342	0
2022-11-28	0.415	0.415	0.415	0.415	0.342	0
2022-11-25	0.415	0.415	0.415	0.415	0.342	0
2022-11-24	0.385	0.415	0.385	0.415	0.342	19,200
2022-11-23	0.415	0.415	0.415	0.415	0.342	0

← NewerPage 16 of 21 · 1,234 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.