China Automotive Interior Decoration Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.530	0.530	0.530	0.530	0.437	0
2022-08-25	0.530	0.530	0.530	0.530	0.437	0
2022-08-24	0.530	0.530	0.530	0.530	0.437	0
2022-08-23	0.530	0.530	0.530	0.530	0.437	0
2022-08-22	0.530	0.530	0.530	0.530	0.437	0
2022-08-19	0.530	0.530	0.530	0.530	0.437	20,000
2022-08-18	0.540	0.540	0.540	0.540	0.445	400
2022-08-17	0.540	0.540	0.540	0.540	0.445	1,600
2022-08-16	0.520	0.540	0.520	0.540	0.445	36,000
2022-08-15	0.560	0.560	0.560	0.560	0.461	0
2022-08-12	0.560	0.560	0.560	0.560	0.461	0
2022-08-11	0.560	0.560	0.560	0.560	0.461	1,600
2022-08-10	0.560	0.560	0.540	0.560	0.461	20,000
2022-08-09	0.550	0.560	0.550	0.560	0.461	20,000
2022-08-08	0.570	0.570	0.570	0.570	0.470	1,920
2022-08-05	0.570	0.570	0.570	0.570	0.470	800
2022-08-04	0.560	0.560	0.560	0.560	0.461	10,000
2022-08-03	0.550	0.560	0.550	0.560	0.461	50,000
2022-08-02	0.560	0.560	0.560	0.560	0.461	0
2022-08-01	0.560	0.560	0.560	0.560	0.461	0
2022-07-29	0.560	0.560	0.560	0.560	0.461	0
2022-07-28	0.560	0.560	0.560	0.560	0.461	800
2022-07-27	0.560	0.560	0.560	0.560	0.461	0
2022-07-26	0.560	0.560	0.560	0.560	0.461	20,000
2022-07-25	0.560	0.560	0.560	0.560	0.461	10,000
2022-07-22	0.560	0.560	0.560	0.560	0.461	18,400
2022-07-21	0.560	0.590	0.560	0.590	0.486	340,800
2022-07-20	0.600	0.600	0.600	0.600	0.494	0
2022-07-19	0.600	0.600	0.600	0.600	0.494	800
2022-07-18	0.600	0.600	0.600	0.600	0.494	4,000
2022-07-15	0.560	0.570	0.550	0.570	0.470	40,320
2022-07-14	0.560	0.560	0.560	0.560	0.461	12,000
2022-07-13	0.590	0.590	0.590	0.590	0.486	400
2022-07-12	0.690	0.690	0.580	0.590	0.486	381,600
2022-07-11	0.570	0.570	0.570	0.570	0.470	14,400
2022-07-08	0.540	0.780	0.540	0.600	0.494	532,400
2022-07-07	0.500	0.590	0.500	0.590	0.486	400,400
2022-07-06	0.500	0.500	0.500	0.500	0.412	10,000
2022-07-05	0.500	0.500	0.500	0.500	0.412	0
2022-07-04	0.510	0.540	0.500	0.500	0.412	634,000
2022-06-30	0.520	0.530	0.520	0.530	0.437	351,919
2022-06-29	0.550	0.550	0.550	0.550	0.453	26,000
2022-06-28	0.550	0.550	0.550	0.550	0.453	0
2022-06-27	0.550	0.550	0.550	0.550	0.453	2,000
2022-06-24	0.550	0.550	0.550	0.550	0.453	0
2022-06-23	0.640	0.640	0.500	0.550	0.453	180,000
2022-06-22	0.500	0.620	0.500	0.610	0.503	460,000
2022-06-21	0.530	0.530	0.530	0.530	0.437	17,600
2022-06-20	0.530	0.530	0.530	0.530	0.437	0
2022-06-17	0.530	0.530	0.530	0.530	0.437	0
2022-06-16	0.520	0.530	0.520	0.530	0.437	360,000
2022-06-15	0.640	0.640	0.640	0.640	0.527	0
2022-06-14	0.640	0.640	0.640	0.640	0.527	0
2022-06-13	0.650	0.650	0.640	0.640	0.527	28,000
2022-06-10	0.600	0.600	0.600	0.600	0.494	0
2022-06-09	0.600	0.600	0.600	0.600	0.494	0
2022-06-08	0.600	0.600	0.600	0.600	0.494	20,000
2022-06-07	0.600	0.600	0.600	0.600	0.494	0
2022-06-06	0.600	0.600	0.600	0.600	0.494	34,000
2022-06-02	0.650	0.650	0.620	0.620	0.511	192,400

← NewerPage 18 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.