China Automotive Interior Decoration Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.000	1.000	1.000	1.000	0.824	0
2021-12-01	1.010	1.010	1.000	1.010	0.832	334,000
2021-11-30	0.930	1.000	0.930	1.000	0.824	253,200
2021-11-29	0.990	1.010	0.970	0.990	0.816	300,000
2021-11-26	1.020	1.020	0.950	0.980	0.807	226,800
2021-11-25	1.000	1.000	1.000	1.000	0.824	64,000
2021-11-24	0.910	1.000	0.910	1.000	0.824	550,800
2021-11-23	0.860	0.880	0.860	0.880	0.725	10,000
2021-11-22	0.860	0.890	0.860	0.890	0.733	10,000
2021-11-19	0.940	1.040	0.930	0.960	0.791	437,600
2021-11-18	0.940	0.940	0.940	0.940	0.775	52,000
2021-11-17	0.900	0.900	0.900	0.900	0.742	0
2021-11-16	0.880	0.900	0.880	0.900	0.742	91,200
2021-11-15	0.880	0.880	0.880	0.880	0.725	0
2021-11-12	0.810	0.950	0.810	0.890	0.733	463,200
2021-11-11	0.790	0.800	0.770	0.790	0.651	2,180,000
2021-11-10	0.700	0.700	0.700	0.700	0.577	0
2021-11-09	0.690	0.700	0.690	0.700	0.577	20,000
2021-11-08	0.710	0.710	0.710	0.710	0.585	0
2021-11-05	0.710	0.710	0.710	0.710	0.585	1,600
2021-11-04	0.710	0.710	0.710	0.710	0.585	10,000
2021-11-03	0.720	0.720	0.710	0.710	0.585	50,000
2021-11-02	0.740	0.740	0.710	0.710	0.585	62,000
2021-11-01	0.670	0.740	0.670	0.740	0.610	210,800
2021-10-29	0.780	0.780	0.780	0.780	0.643	0
2021-10-28	0.780	0.780	0.780	0.780	0.643	10,000
2021-10-27	0.770	0.770	0.770	0.770	0.634	0
2021-10-26	0.770	0.770	0.770	0.770	0.634	0
2021-10-25	0.790	0.790	0.790	0.790	0.651	180,000
2021-10-22	0.730	0.730	0.730	0.730	0.602	11,200
2021-10-21	0.730	0.730	0.730	0.730	0.602	0
2021-10-20	0.670	0.730	0.670	0.730	0.602	320,000
2021-10-19	0.760	0.760	0.760	0.760	0.626	0
2021-10-18	0.760	0.760	0.760	0.760	0.626	800

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.