Canada markets close in 4 hours 57 minutes

Huizhou Desay SV Automotive Co., Ltd. (002920.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
115.98-1.81 (-1.54%)
At close: 03:04PM CST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024125.55117.79113.31115.98115.987,030,142
May 07, 2024121.50121.53117.40117.79117.797,391,144
May 06, 2024127.59129.34121.00123.66123.667,428,657
Apr 30, 2024125.55129.22124.91125.87125.875,041,477
Apr 29, 2024122.14128.30120.72123.06123.067,326,214
Apr 29, 20240.84 Dividend
Apr 26, 2024114.05120.48113.88118.03117.193,986,691
Apr 25, 2024114.70117.27113.60114.82114.002,699,726
Apr 24, 2024117.00119.10115.27115.71114.893,992,436
Apr 23, 2024116.47118.23110.88117.40116.566,191,626
Apr 22, 2024116.20121.44113.50117.43116.596,614,444
Apr 19, 2024123.93123.93118.01118.01117.177,343,750
Apr 18, 2024130.91135.77128.00131.12130.193,714,839
Apr 17, 2024127.22131.81124.76131.60130.663,381,840
Apr 16, 2024130.64130.70125.41125.55124.662,922,053
Apr 15, 2024131.00132.30127.76130.57129.643,382,382
Apr 12, 2024128.36135.00128.10131.92130.984,998,653
Apr 11, 2024127.50130.38124.61129.00128.084,746,498
Apr 10, 2024129.32130.80126.66128.55127.643,803,842
Apr 09, 2024133.00134.50129.90132.00131.064,114,156
Apr 08, 2024128.03138.00128.03134.48133.527,395,914
Apr 03, 2024125.00129.00122.61127.95127.045,052,556
Apr 02, 2024125.50127.38124.10125.62124.733,466,544
Apr 01, 2024123.00130.88121.30125.40124.515,513,709
Mar 29, 2024131.00132.00121.58124.51123.624,614,632
Mar 28, 2024118.09128.00118.07126.00125.108,546,713
Mar 27, 2024121.70122.12118.08120.00119.156,676,710
Mar 26, 2024112.10124.86112.09122.59121.7212,120,154
Mar 25, 2024109.85115.37109.01113.51112.709,012,540
Mar 22, 2024115.97115.97108.65111.57110.7815,504,471
Mar 21, 2024123.70124.60120.10120.72119.866,730,288
Mar 20, 2024124.88126.09122.10123.70122.828,197,855
Mar 19, 2024122.79135.00122.79128.03127.1212,235,149
Mar 18, 2024125.55126.92120.34123.66122.7812,429,366
Mar 15, 2024111.00122.11109.00122.11121.249,341,134
Mar 14, 2024113.00113.98109.12111.01110.225,409,622
Mar 13, 2024115.55117.31112.29114.46113.659,915,855
Mar 12, 2024104.09113.29103.74113.29112.488,615,596
Mar 11, 2024102.00103.00100.30102.99102.265,001,947
Mar 08, 2024103.01104.70101.00102.30101.574,431,007
Mar 07, 2024106.88110.10103.41104.15103.416,206,977
Mar 06, 2024102.60107.20102.60104.88104.134,852,537
Mar 05, 2024100.71106.88100.10103.82103.085,791,938
Mar 04, 2024105.01105.58101.01102.58101.854,490,003
Mar 01, 2024103.00103.50100.08102.90102.175,022,904
Feb 29, 202499.01103.3798.00102.60101.875,548,560
Feb 28, 2024107.87108.76100.62100.6299.907,422,501
Feb 27, 2024102.82108.53102.68107.87107.107,353,086
Feb 26, 202499.99106.4899.30102.73102.008,888,931
Feb 23, 202493.0799.9993.0799.3098.5910,052,947
Feb 22, 202488.4793.4888.0392.4091.747,055,424
Feb 21, 202483.9992.3283.8389.4388.799,318,669
Feb 20, 202487.5188.0683.8885.6785.067,978,523
Feb 19, 202491.8092.1887.1889.1588.528,820,657
Feb 08, 202487.1091.2085.1090.6489.999,261,125
Feb 07, 202488.2392.3185.9087.1086.489,177,279
Feb 06, 202480.6987.9678.7087.0286.405,733,130
Feb 05, 202481.8683.3076.4480.5479.976,824,043
Feb 02, 202486.0486.3480.0682.9582.364,249,196
Feb 01, 202485.0988.1884.1985.7685.154,837,941
Jan 31, 202489.2189.5684.5785.0684.455,143,227
Jan 30, 202490.4392.4089.5089.5788.933,746,845
Jan 29, 202493.9894.7490.5290.5389.894,411,861
Jan 26, 202496.0096.1692.5392.8892.225,214,904
Jan 25, 202497.0098.4895.3197.3096.614,938,093
Jan 24, 202498.6499.8694.5097.9097.204,086,592
Jan 23, 202498.6099.0696.1097.7797.073,940,370
Jan 22, 2024101.25101.9997.0298.0097.304,555,468
Jan 19, 2024102.00104.80101.55101.70100.983,649,928
Jan 18, 2024101.11102.9298.80102.80102.077,233,557
Jan 17, 2024107.79109.11102.00102.01101.287,327,012
Jan 16, 2024109.68109.71106.80108.80108.034,586,837
Jan 15, 2024113.56113.57109.22109.72108.944,608,593
Jan 12, 2024116.60116.60112.50113.95113.143,524,782
Jan 11, 2024116.48117.13114.96116.60115.773,038,696
Jan 10, 2024113.74117.80111.50116.48115.653,907,786
Jan 09, 2024111.83114.88111.24113.74112.933,690,274
Jan 08, 2024113.00115.16110.80111.86111.062,929,550
Jan 05, 2024115.10117.55113.35114.19113.383,325,977
Jan 04, 2024117.69117.80113.97115.10114.284,633,107
Jan 03, 2024123.20123.35117.08118.24117.405,333,251
Jan 02, 2024129.51129.99123.17123.20122.322,996,892
Dec 29, 2023126.10130.26125.40129.51128.593,577,794
Dec 28, 2023123.73127.86121.67127.11126.213,641,345
Dec 27, 2023123.27126.30121.64123.85122.972,937,938
Dec 26, 2023126.83126.83121.05123.29122.412,688,625
Dec 25, 2023121.18127.51120.07126.84125.943,095,429
Dec 22, 2023123.00123.84119.70121.78120.912,436,576
Dec 21, 2023122.89124.66121.30123.38122.502,176,792
Dec 20, 2023125.59126.18122.70122.89122.021,799,483
Dec 19, 2023127.67128.23124.73125.59124.702,297,880
Dec 18, 2023128.05131.77127.36127.67126.762,214,899
Dec 15, 2023130.50131.00128.08128.96128.041,551,361
Dec 14, 2023130.81132.69129.70130.31129.381,996,970
Dec 13, 2023131.58133.05130.20130.74129.812,183,553
Dec 12, 2023131.59133.53130.19131.96131.023,500,222
Dec 11, 2023123.50133.15121.80132.98132.037,431,644
Dec 08, 2023122.70124.88121.35123.72122.843,433,879
Dec 07, 2023123.87123.87121.00122.70121.832,501,712
Dec 06, 2023124.66126.66123.40123.88123.002,659,953
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...