China Automotive Interior Decoration Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.590	0.590	0.590	0.590	0.486	0
2022-05-31	0.600	0.600	0.600	0.600	0.494	0
2022-05-30	0.580	0.640	0.580	0.600	0.494	390,400
2022-05-27	0.455	0.490	0.455	0.490	0.404	350,000
2022-05-26	0.480	0.490	0.480	0.490	0.404	358,000
2022-05-25	0.590	0.590	0.590	0.590	0.486	0
2022-05-24	0.590	0.590	0.590	0.590	0.486	0
2022-05-23	0.580	0.600	0.530	0.590	0.486	102,000
2022-05-20	0.400	0.490	0.400	0.490	0.404	470,000
2022-05-19	0.405	0.405	0.405	0.405	0.334	0
2022-05-18	0.405	0.405	0.405	0.405	0.334	0
2022-05-17	0.405	0.405	0.405	0.405	0.334	0
2022-05-16	0.405	0.405	0.405	0.405	0.334	370,000
2022-05-13	0.415	0.415	0.415	0.415	0.342	0
2022-05-12	0.415	0.415	0.415	0.415	0.342	0
2022-05-11	0.450	0.510	0.415	0.415	0.342	130,000
2022-05-10	0.405	0.405	0.400	0.400	0.330	20,000
2022-05-06	0.500	0.500	0.440	0.440	0.363	70,000
2022-05-05	0.570	0.570	0.495	0.495	0.408	52,400
2022-05-04	0.650	0.650	0.570	0.570	0.470	30,000
2022-05-03	0.650	0.650	0.650	0.650	0.536	10,000
2022-04-29	0.650	0.650	0.650	0.650	0.536	20,000
2022-04-28	0.650	0.650	0.650	0.650	0.536	20,000
2022-04-27	0.650	0.650	0.650	0.650	0.536	0
2022-04-26	0.650	0.650	0.650	0.650	0.536	0
2022-04-25	0.650	0.650	0.650	0.650	0.536	50,000
2022-04-22	0.650	0.650	0.650	0.650	0.536	10,400
2022-04-21	0.650	0.650	0.650	0.650	0.536	0
2022-04-20	0.650	0.650	0.650	0.650	0.536	0
2022-04-19	0.650	0.650	0.650	0.650	0.536	14,400
2022-04-14	0.660	0.660	0.660	0.660	0.544	0
2022-04-13	0.660	0.660	0.660	0.660	0.544	3,600
2022-04-12	0.660	0.660	0.660	0.660	0.544	800
2022-04-11	0.650	0.650	0.650	0.650	0.536	0
2022-04-08	0.660	0.660	0.650	0.650	0.536	60,000
2022-04-07	0.670	0.670	0.660	0.660	0.544	60,000
2022-04-06	0.660	0.660	0.660	0.660	0.544	0
2022-04-04	0.650	0.660	0.650	0.660	0.544	18,000
2022-04-01	0.660	0.660	0.660	0.660	0.544	0
2022-03-31	0.660	0.660	0.660	0.660	0.544	0
2022-03-30	0.660	0.660	0.660	0.660	0.544	0
2022-03-29	0.660	0.660	0.660	0.660	0.544	0
2022-03-28	0.660	0.660	0.660	0.660	0.544	22,400
2022-03-25	0.660	0.660	0.660	0.660	0.544	0
2022-03-24	0.690	0.690	0.650	0.660	0.544	60,000
2022-03-23	0.690	0.700	0.680	0.700	0.577	30,400
2022-03-22	0.680	0.690	0.680	0.690	0.569	12,400
2022-03-21	0.680	0.680	0.680	0.680	0.560	20,800
2022-03-18	0.660	0.670	0.660	0.670	0.552	30,000
2022-03-17	0.690	0.700	0.690	0.700	0.577	20,000
2022-03-16	0.730	0.730	0.730	0.730	0.602	2,000
2022-03-15	0.730	0.730	0.730	0.730	0.602	0
2022-03-14	0.730	0.730	0.730	0.730	0.602	68,000
2022-03-11	0.750	0.750	0.730	0.740	0.610	170,800
2022-03-10	0.750	0.750	0.750	0.750	0.618	0
2022-03-09	0.750	0.750	0.750	0.750	0.618	103,520
2022-03-08	0.800	0.800	0.790	0.790	0.651	160,000
2022-03-07	0.790	0.790	0.790	0.790	0.651	20,000
2022-03-04	0.850	0.850	0.790	0.790	0.651	30,400
2022-03-03	0.850	0.850	0.850	0.850	0.700	3,200

← NewerPage 19 of 21 · 1,229 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.