Chuzhou Duoli Automotive Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.410	14.900	13.930	14.890	14.890	5,740,333
2026-10-22	15.150	15.190	14.670	14.690	14.690	4,224,250
2026-10-21	15.150	15.610	14.990	14.990	14.990	4,328,720
2026-10-20	15.350	15.670	15.290	15.500	15.500	3,874,165
2026-10-19	15.150	15.470	14.860	15.350	15.350	4,118,121
2026-10-16	15.150	15.740	15.150	15.280	15.280	5,010,238
2026-10-15	15.300	15.610	14.920	14.950	14.950	2,558,475
2026-10-14	15.890	16.060	15.590	15.650	15.650	4,091,684
2026-10-13	15.850	16.250	15.400	16.050	16.050	3,456,106
2026-10-12	16.210	16.420	16.010	16.170	16.170	2,632,539
2026-10-09	16.200	16.480	15.570	16.420	16.420	3,798,387
2026-10-08	16.710	16.980	16.190	16.280	16.280	3,450,230
2026-09-30	16.820	17.060	16.700	16.700	16.700	2,369,786
2026-09-29	16.660	17.080	16.660	16.870	16.870	3,038,818
2026-09-28	17.090	17.350	16.660	16.790	16.790	3,671,619
2026-09-24	17.040	17.480	17.010	17.140	17.140	3,095,304
2026-09-23	17.220	17.410	17.030	17.140	17.140	2,492,187
2026-09-22	17.540	17.630	17.160	17.220	17.220	4,293,742
2026-09-21	16.900	17.450	16.720	17.450	17.450	4,245,383
2026-09-18	16.800	17.000	16.590	16.690	16.690	3,449,242
2026-09-17	16.500	16.940	16.450	16.710	16.710	2,651,547
2026-09-16	16.460	16.680	16.370	16.570	16.570	2,315,662
2026-09-15	16.520	16.760	16.410	16.510	16.510	2,678,826
2026-09-14	16.520	16.850	16.340	16.650	16.650	2,954,433
2026-09-11	16.840	16.960	16.310	16.610	16.610	3,131,405
2026-09-10	17.350	17.440	16.910	16.970	16.970	3,778,559
2026-09-09	18.010	18.050	17.450	17.480	17.480	4,108,220
2026-09-08	18.130	18.130	17.630	17.980	17.980	5,069,468
2026-09-07	17.300	18.130	17.190	18.030	18.030	7,386,859
2026-09-04	17.730	18.060	17.100	17.230	17.230	4,777,174
2026-09-03	17.550	17.900	17.330	17.580	17.580	3,031,647
2026-09-02	17.140	17.650	17.010	17.490	17.490	4,161,885
2026-09-01	17.580	17.710	17.300	17.330	17.330	3,727,490
2026-08-31	17.330	17.670	17.140	17.540	17.540	4,495,459
2026-08-28	17.410	17.560	17.180	17.330	17.330	3,860,560
2026-08-27	17.500	17.600	17.110	17.390	17.390	4,545,188
2026-08-26	17.540	17.770	17.320	17.380	17.380	3,509,380
2026-08-25	17.500	17.770	17.330	17.510	17.510	3,630,630
2026-08-24	17.700	18.010	17.370	17.720	17.720	4,793,903
2026-08-21	17.870	17.960	17.540	17.780	17.780	3,058,581
2026-08-20	17.910	18.210	17.770	17.860	17.860	5,052,930
2026-08-19	18.370	18.750	17.700	17.800	17.800	8,687,341
2026-08-18	18.580	18.580	18.050	18.380	18.380	6,044,950
2026-08-17	18.610	18.800	17.880	18.800	18.800	8,404,070
2026-08-14	18.600	19.430	16.310	18.190	18.190	15,453,227
2026-08-13	18.430	18.570	18.080	18.120	18.120	5,218,856
2026-08-12	18.000	18.580	17.900	18.420	18.420	5,419,861
2026-08-11	17.490	18.410	17.170	18.080	18.080	6,687,321
2026-08-10	16.900	17.650	16.900	17.580	17.580	5,691,330
2026-08-07	16.510	16.990	16.120	16.890	16.890	8,049,053
2026-08-06	16.290	16.710	16.040	16.640	16.640	4,862,960
2026-08-05	15.920	16.430	15.810	16.220	16.220	4,098,618
2026-08-04	15.740	16.020	15.630	15.920	15.920	4,612,803
2026-08-03	15.800	16.080	15.590	15.730	15.730	3,931,605
2026-07-31	15.830	16.350	15.700	15.840	15.840	5,495,476
2026-07-30	16.270	16.270	15.610	15.690	15.690	5,666,423
2026-07-29	14.980	16.130	14.800	16.000	16.000	8,791,658
2026-07-28	14.580	15.170	14.430	14.960	14.960	5,343,282
2026-07-27	14.220	14.730	14.190	14.670	14.670	3,999,321

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-10	0.6700 CNY
2024-06-11	0.8200 CNY
2023-06-07	0.9230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.