China Automotive Interior Decoration Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.410	0.415	0.410	0.415	0.342	330,000
2022-11-21	0.440	0.440	0.440	0.440	0.363	0
2022-11-18	0.440	0.440	0.440	0.440	0.363	800
2022-11-17	0.440	0.440	0.440	0.440	0.363	10,000
2022-11-16	0.440	0.440	0.440	0.440	0.363	0
2022-11-15	0.445	0.445	0.440	0.440	0.363	360,000
2022-11-14	0.425	0.425	0.425	0.425	0.350	0
2022-11-11	0.425	0.425	0.425	0.425	0.350	0
2022-11-10	0.425	0.425	0.425	0.425	0.350	0
2022-11-09	0.425	0.425	0.425	0.425	0.350	0
2022-11-08	0.425	0.425	0.425	0.425	0.350	0
2022-11-07	0.420	0.425	0.420	0.425	0.350	24,000
2022-11-04	0.450	0.450	0.450	0.450	0.371	0
2022-11-03	0.450	0.450	0.450	0.450	0.371	0
2022-11-02	0.450	0.450	0.450	0.450	0.371	0
2022-11-01	0.450	0.450	0.450	0.450	0.371	0
2022-10-31	0.450	0.450	0.450	0.450	0.371	0
2022-10-28	0.450	0.450	0.450	0.450	0.371	0
2022-10-27	0.450	0.450	0.450	0.450	0.371	10,000
2022-10-26	0.430	0.430	0.430	0.430	0.354	0
2022-10-25	0.415	0.425	0.415	0.425	0.350	62,000
2022-10-24	0.400	0.410	0.400	0.410	0.338	24,000
2022-10-21	0.440	0.440	0.440	0.440	0.363	0
2022-10-20	0.430	0.440	0.410	0.440	0.363	210,000
2022-10-19	0.465	0.465	0.445	0.460	0.379	39,840
2022-10-18	0.500	0.500	0.500	0.500	0.412	0
2022-10-17	0.500	0.500	0.500	0.500	0.412	0
2022-10-14	0.500	0.500	0.500	0.500	0.412	0
2022-10-13	0.500	0.500	0.500	0.500	0.412	0
2022-10-12	0.500	0.500	0.500	0.500	0.412	0
2022-10-11	0.500	0.500	0.500	0.500	0.412	0
2022-10-10	0.500	0.500	0.500	0.500	0.412	0
2022-10-07	0.500	0.500	0.500	0.500	0.412	0
2022-10-06	0.550	0.550	0.485	0.500	0.412	130,000
2022-10-05	0.550	0.550	0.550	0.550	0.453	0
2022-10-03	0.550	0.550	0.550	0.550	0.453	0
2022-09-30	0.550	0.550	0.550	0.550	0.453	0
2022-09-29	0.550	0.550	0.550	0.550	0.453	2,400
2022-09-28	0.550	0.550	0.550	0.550	0.453	100,400
2022-09-27	0.560	0.560	0.560	0.560	0.461	0
2022-09-26	0.560	0.560	0.560	0.560	0.461	0
2022-09-23	0.560	0.560	0.560	0.560	0.461	100,000
2022-09-22	0.540	0.560	0.540	0.560	0.461	100,000
2022-09-21	0.540	0.540	0.540	0.540	0.445	80,800
2022-09-20	0.530	0.540	0.520	0.540	0.445	157,200
2022-09-19	0.520	0.520	0.520	0.520	0.428	0
2022-09-16	0.510	0.510	0.510	0.510	0.420	10,000
2022-09-15	0.500	0.500	0.500	0.500	0.412	0
2022-09-14	0.490	0.500	0.490	0.500	0.412	41,200
2022-09-13	0.470	0.470	0.425	0.470	0.387	34,000
2022-09-09	0.470	0.470	0.470	0.470	0.387	0
2022-09-08	0.465	0.465	0.465	0.465	0.383	0
2022-09-07	0.445	0.470	0.445	0.465	0.383	56,000
2022-09-06	0.510	0.510	0.510	0.510	0.420	0
2022-09-05	0.510	0.510	0.510	0.510	0.420	0
2022-09-02	0.510	0.510	0.510	0.510	0.420	0
2022-09-01	0.520	0.520	0.510	0.510	0.420	30,000
2022-08-31	0.530	0.530	0.530	0.530	0.437	0
2022-08-30	0.530	0.530	0.530	0.530	0.437	0
2022-08-29	0.530	0.530	0.530	0.530	0.437	0

← NewerPage 17 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.