DIMA HOLDINGS Co. ,Ltd. (600565.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Apr 2024 | 0.8900 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 105,456,396 |
| 26 Apr 2024 | 0.8900 | 0.9400 | 0.8600 | 0.9100 | 0.9100 | 73,892,717 |
| 25 Apr 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 104,111,584 |
| 24 Apr 2024 | 1.0300 | 1.0300 | 0.9300 | 0.9700 | 0.9700 | 82,724,681 |
| 23 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 28,198,189 |
| 22 Apr 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 30,494,267 |
| 19 Apr 2024 | 1.0600 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 36,806,898 |
| 18 Apr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 39,219,767 |
| 17 Apr 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 53,988,257 |
| 16 Apr 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 54,828,804 |
| 15 Apr 2024 | 1.1400 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 69,858,982 |
| 12 Apr 2024 | 1.2100 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 41,228,800 |
| 11 Apr 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 25,939,501 |
| 10 Apr 2024 | 1.2800 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 48,831,532 |
| 09 Apr 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 27,647,851 |
| 08 Apr 2024 | 1.3300 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 48,088,592 |
| 03 Apr 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 28,908,941 |
| 02 Apr 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 59,854,261 |
| 01 Apr 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 43,614,000 |
| 29 Mar 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 25,423,900 |
| 28 Mar 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 59,718,661 |
| 27 Mar 2024 | 1.4300 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 73,941,644 |
| 26 Mar 2024 | 1.4100 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 95,714,632 |
| 25 Mar 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 148,183,324 |
| 22 Mar 2024 | 1.4000 | 1.5500 | 1.3800 | 1.5200 | 1.5200 | 228,748,604 |
| 21 Mar 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 96,517,135 |
| 20 Mar 2024 | 1.4900 | 1.5100 | 1.4100 | 1.4400 | 1.4400 | 160,223,502 |
| 19 Mar 2024 | 1.3400 | 1.4700 | 1.3300 | 1.4700 | 1.4700 | 131,919,398 |
| 18 Mar 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 48,650,189 |
| 15 Mar 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 37,685,273 |
| 14 Mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 45,942,732 |
| 13 Mar 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 64,681,700 |
| 12 Mar 2024 | 1.3200 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 101,142,680 |
| 11 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 57,760,299 |
| 08 Mar 2024 | 1.3300 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 84,455,900 |
| 07 Mar 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 73,255,272 |
| 06 Mar 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 89,570,929 |
| 05 Mar 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 153,329,204 |
| 04 Mar 2024 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 180,162,258 |
| 01 Mar 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 107,817,991 |
| 29 Feb 2024 | 1.2600 | 1.4500 | 1.2600 | 1.3800 | 1.3800 | 158,918,190 |
| 28 Feb 2024 | 1.5400 | 1.5800 | 1.3900 | 1.3900 | 1.3900 | 205,718,220 |
| 27 Feb 2024 | 1.4400 | 1.5400 | 1.4400 | 1.5400 | 1.5400 | 148,113,529 |
| 26 Feb 2024 | 1.3000 | 1.4000 | 1.2700 | 1.4000 | 1.4000 | 139,947,852 |
| 23 Feb 2024 | 1.1300 | 1.2700 | 1.1300 | 1.2700 | 1.2700 | 122,408,523 |
| 22 Feb 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 114,044,114 |
| 21 Feb 2024 | 1.0200 | 1.1300 | 1.0000 | 1.1300 | 1.1300 | 82,344,892 |
| 20 Feb 2024 | 0.9900 | 1.0400 | 0.9700 | 1.0300 | 1.0300 | 82,274,244 |
| 19 Feb 2024 | 0.9500 | 1.0400 | 0.8900 | 1.0100 | 1.0100 | 115,859,937 |
| 08 Feb 2024 | 0.8600 | 1.0200 | 0.8600 | 0.9900 | 0.9900 | 134,567,631 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 75,081,460 |
| 06 Feb 2024 | 1.0500 | 1.0900 | 0.9800 | 1.0500 | 1.0500 | 77,920,616 |
| 05 Feb 2024 | 1.2100 | 1.2100 | 1.0900 | 1.0900 | 1.0900 | 56,276,800 |
| 02 Feb 2024 | 1.2500 | 1.3100 | 1.1800 | 1.2100 | 1.2100 | 48,325,845 |
| 01 Feb 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 38,963,700 |
| 31 Jan 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 56,129,778 |
| 30 Jan 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 44,956,200 |
| 29 Jan 2024 | 1.5300 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 65,227,600 |
| 26 Jan 2024 | 1.4500 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 109,866,100 |
| 25 Jan 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 77,348,700 |
| 24 Jan 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 73,019,600 |
| 23 Jan 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 58,623,800 |
| 22 Jan 2024 | 1.4800 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 87,533,900 |
| 19 Jan 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 88,471,600 |
| 18 Jan 2024 | 1.6000 | 1.6300 | 1.5000 | 1.5400 | 1.5400 | 150,471,097 |
| 17 Jan 2024 | 1.7000 | 1.7700 | 1.6000 | 1.6100 | 1.6100 | 239,058,071 |
| 16 Jan 2024 | 1.9800 | 1.9800 | 1.7400 | 1.7400 | 1.7400 | 312,463,843 |
| 15 Jan 2024 | 1.6500 | 1.8000 | 1.6100 | 1.8000 | 1.8000 | 197,932,157 |
| 12 Jan 2024 | 1.4900 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 105,487,538 |
| 11 Jan 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 25,501,100 |
| 10 Jan 2024 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 16,504,800 |
| 09 Jan 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 20,196,896 |
| 08 Jan 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 22,583,200 |
| 05 Jan 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 28,780,850 |
| 04 Jan 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 19,818,600 |
| 03 Jan 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 27,485,701 |
| 02 Jan 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 25,382,101 |
| 29 Dec 2023 | 1.5000 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 30,550,700 |
| 28 Dec 2023 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 31,825,136 |
| 27 Dec 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 26,293,500 |
| 26 Dec 2023 | 1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 13,732,810 |
| 25 Dec 2023 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 16,397,700 |
| 22 Dec 2023 | 1.5600 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 21,799,400 |
| 21 Dec 2023 | 1.5300 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 24,046,775 |
| 20 Dec 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 17,286,404 |
| 19 Dec 2023 | 1.5800 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 23,497,000 |
| 18 Dec 2023 | 1.6200 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 29,453,400 |
| 15 Dec 2023 | 1.6200 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 30,536,955 |
| 14 Dec 2023 | 1.6100 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 23,324,800 |
| 13 Dec 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 23,515,500 |
| 12 Dec 2023 | 1.5700 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 34,215,434 |
| 11 Dec 2023 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 28,377,300 |
| 08 Dec 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 30,018,700 |
| 07 Dec 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6200 | 1.6200 | 19,976,836 |
| 06 Dec 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 25,649,658 |
| 05 Dec 2023 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 22,671,300 |
| 04 Dec 2023 | 1.6600 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 23,492,300 |
| 01 Dec 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 26,329,900 |
| 30 Nov 2023 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 22,429,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.