China Automotive Interior Decoration Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.850	0.850	0.850	0.850	0.700	50,000
2022-03-01	0.900	0.900	0.900	0.900	0.742	0
2022-02-28	0.900	0.900	0.900	0.900	0.742	0
2022-02-25	0.900	0.900	0.900	0.900	0.742	0
2022-02-24	0.900	0.900	0.900	0.900	0.742	336,400
2022-02-23	0.840	0.840	0.840	0.840	0.692	0
2022-02-22	0.840	0.840	0.840	0.840	0.692	0
2022-02-21	0.840	0.840	0.840	0.840	0.692	0
2022-02-18	0.840	0.840	0.840	0.840	0.692	0
2022-02-17	0.840	0.840	0.840	0.840	0.692	2,000
2022-02-16	0.840	0.840	0.840	0.840	0.692	0
2022-02-15	0.840	0.840	0.840	0.840	0.692	0
2022-02-14	0.840	0.840	0.840	0.840	0.692	0
2022-02-11	0.840	0.840	0.840	0.840	0.692	74,400
2022-02-10	0.770	0.840	0.770	0.840	0.692	370,000
2022-02-09	0.870	0.870	0.870	0.870	0.717	5,200
2022-02-08	0.880	0.880	0.880	0.880	0.725	0
2022-02-07	0.880	0.880	0.880	0.880	0.725	2,000
2022-02-04	0.890	0.890	0.880	0.880	0.725	10,000
2022-01-31	0.810	0.810	0.810	0.810	0.667	0
2022-01-28	0.810	0.810	0.810	0.810	0.667	0
2022-01-27	0.810	0.810	0.810	0.810	0.667	0
2022-01-26	0.810	0.810	0.810	0.810	0.667	0
2022-01-25	0.810	0.810	0.810	0.810	0.667	12,400
2022-01-24	0.910	0.910	0.900	0.900	0.742	324,400
2022-01-21	0.810	0.810	0.810	0.810	0.667	0
2022-01-20	0.740	0.810	0.740	0.810	0.667	350,000
2022-01-19	0.850	0.850	0.810	0.810	0.667	340,400
2022-01-18	0.690	0.730	0.690	0.730	0.602	320,000
2022-01-17	0.770	0.770	0.770	0.770	0.634	0
2022-01-14	0.770	0.770	0.770	0.770	0.634	40,000
2022-01-13	0.780	0.780	0.780	0.780	0.643	10,000
2022-01-12	0.800	0.800	0.800	0.800	0.659	10,000
2022-01-11	0.820	0.820	0.820	0.820	0.676	0
2022-01-10	0.810	0.820	0.810	0.820	0.676	12,000
2022-01-07	0.850	0.850	0.850	0.850	0.700	0
2022-01-06	0.850	0.850	0.850	0.850	0.700	0
2022-01-05	0.840	0.850	0.840	0.850	0.700	20,000
2022-01-04	0.870	0.870	0.870	0.870	0.717	0
2022-01-03	0.870	0.870	0.870	0.870	0.717	0
2021-12-31	0.870	0.870	0.870	0.870	0.717	0
2021-12-30	0.870	0.870	0.870	0.870	0.717	0
2021-12-29	0.870	0.870	0.870	0.870	0.717	2,000
2021-12-28	0.870	0.870	0.870	0.870	0.717	0
2021-12-24	0.870	0.870	0.870	0.870	0.717	0
2021-12-23	0.870	0.870	0.870	0.870	0.717	15,200
2021-12-22	0.900	0.900	0.900	0.900	0.742	0
2021-12-21	0.950	0.950	0.900	0.900	0.742	100,000
2021-12-20	0.950	0.950	0.950	0.950	0.783	30,000
2021-12-17	0.910	0.910	0.910	0.910	0.750	15,200
2021-12-16	0.910	0.910	0.910	0.910	0.750	0
2021-12-15	0.830	0.910	0.830	0.910	0.750	10,000
2021-12-14	0.940	0.940	0.940	0.940	0.775	10,000
2021-12-13	1.050	1.050	0.850	0.900	0.742	390,000
2021-12-10	1.010	1.010	1.010	1.010	0.832	0
2021-12-09	1.010	1.010	1.010	1.010	0.832	110,800
2021-12-08	0.920	1.010	0.910	1.010	0.832	171,200
2021-12-07	1.010	1.010	0.970	1.010	0.832	120,000
2021-12-06	1.030	1.030	1.000	1.020	0.840	621,600
2021-12-03	1.010	1.030	1.010	1.030	0.849	160,000

← NewerPage 20 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.