Chuzhou Duoli Automotive Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.250 | 23.250 | 22.410 | 22.510 | 12.993 | 2,681,731 |
| 2024-07-26 | 22.390 | 23.050 | 22.390 | 23.030 | 13.293 | 1,729,836 |
| 2024-07-25 | 22.150 | 22.630 | 21.830 | 22.420 | 12.941 | 2,080,095 |
| 2024-07-24 | 22.800 | 22.850 | 21.940 | 22.160 | 12.791 | 2,667,290 |
| 2024-07-23 | 23.650 | 23.650 | 22.770 | 22.790 | 13.155 | 1,973,616 |
| 2024-07-22 | 23.630 | 24.000 | 23.330 | 23.430 | 13.524 | 1,630,440 |
| 2024-07-19 | 23.700 | 24.160 | 23.450 | 23.680 | 13.668 | 2,053,156 |
| 2024-07-18 | 23.580 | 23.820 | 23.230 | 23.590 | 13.616 | 2,409,506 |
| 2024-07-17 | 24.160 | 24.160 | 23.680 | 23.780 | 13.726 | 2,104,422 |
| 2024-07-16 | 24.330 | 24.490 | 24.020 | 24.200 | 13.968 | 2,028,190 |
| 2024-07-15 | 24.800 | 24.900 | 24.230 | 24.320 | 14.038 | 1,955,188 |
| 2024-07-12 | 24.690 | 24.950 | 24.470 | 24.820 | 14.326 | 2,290,790 |
| 2024-07-11 | 24.300 | 24.740 | 24.130 | 24.710 | 14.263 | 3,576,930 |
| 2024-07-10 | 23.400 | 24.190 | 23.390 | 23.860 | 13.772 | 2,507,881 |
| 2024-07-09 | 22.710 | 23.580 | 22.600 | 23.560 | 13.599 | 2,885,175 |
| 2024-07-08 | 23.460 | 23.630 | 22.550 | 22.710 | 13.108 | 3,875,881 |
| 2024-07-05 | 23.650 | 23.740 | 23.110 | 23.630 | 13.639 | 2,386,659 |
| 2024-07-04 | 24.280 | 24.850 | 23.620 | 23.750 | 13.709 | 3,469,030 |
| 2024-07-03 | 24.160 | 25.090 | 24.000 | 24.280 | 14.015 | 4,394,345 |
| 2024-07-02 | 24.260 | 24.470 | 23.800 | 23.940 | 13.818 | 2,189,732 |
| 2024-07-01 | 24.100 | 24.350 | 23.580 | 24.160 | 13.945 | 3,494,213 |
| 2024-06-28 | 24.780 | 24.910 | 24.100 | 24.180 | 13.957 | 3,507,888 |
| 2024-06-27 | 25.040 | 25.460 | 24.550 | 24.620 | 14.211 | 2,255,797 |
| 2024-06-26 | 24.130 | 25.350 | 24.050 | 25.330 | 14.621 | 2,630,412 |
| 2024-06-25 | 24.080 | 24.730 | 23.980 | 24.300 | 14.026 | 2,357,978 |
| 2024-06-24 | 25.100 | 25.280 | 24.030 | 24.080 | 13.899 | 2,614,793 |
| 2024-06-21 | 25.390 | 25.400 | 24.940 | 25.190 | 14.540 | 1,994,180 |
| 2024-06-20 | 26.280 | 26.490 | 25.260 | 25.320 | 14.615 | 2,940,835 |
| 2024-06-19 | 27.000 | 27.150 | 26.260 | 26.300 | 15.181 | 2,093,194 |
| 2024-06-18 | 26.800 | 27.080 | 26.610 | 26.940 | 15.550 | 1,950,102 |
| 2024-06-17 | 26.510 | 27.040 | 26.470 | 26.690 | 15.406 | 2,019,457 |
| 2024-06-14 | 27.100 | 27.260 | 26.440 | 26.590 | 15.348 | 2,363,612 |
| 2024-06-13 | 27.080 | 27.400 | 26.810 | 27.310 | 15.764 | 1,989,531 |
| 2024-06-12 | 27.000 | 27.470 | 26.860 | 27.200 | 15.700 | 1,688,960 |
| 2024-06-11 | 26.500 | 27.230 | 25.820 | 27.150 | 15.671 | 2,186,450 |
| 2024-06-07 | 35.540 | 36.140 | 35.210 | 35.800 | 15.526 | 2,884,739 |
| 2024-06-06 | 36.980 | 37.250 | 35.460 | 35.510 | 15.400 | 2,794,040 |
| 2024-06-05 | 37.310 | 37.800 | 36.960 | 36.980 | 16.038 | 1,880,378 |
| 2024-06-04 | 37.510 | 37.740 | 36.950 | 37.530 | 16.276 | 2,016,144 |
| 2024-06-03 | 38.580 | 38.850 | 37.320 | 37.490 | 16.259 | 3,267,542 |
| 2024-05-31 | 37.250 | 38.670 | 37.250 | 38.180 | 16.558 | 3,127,485 |
| 2024-05-30 | 37.000 | 37.400 | 36.770 | 37.230 | 16.146 | 1,719,566 |
| 2024-05-29 | 36.520 | 37.350 | 36.500 | 37.150 | 16.112 | 1,894,351 |
| 2024-05-28 | 36.540 | 37.070 | 36.260 | 36.610 | 15.877 | 2,099,217 |
| 2024-05-27 | 37.000 | 37.300 | 36.100 | 36.760 | 15.942 | 2,661,106 |
| 2024-05-24 | 37.780 | 37.850 | 37.030 | 37.100 | 16.090 | 2,016,056 |
| 2024-05-23 | 38.440 | 38.450 | 37.700 | 37.740 | 16.367 | 1,927,490 |
| 2024-05-22 | 38.520 | 38.610 | 38.180 | 38.520 | 16.706 | 1,969,209 |
| 2024-05-21 | 39.050 | 39.090 | 38.350 | 38.530 | 16.710 | 2,630,179 |
| 2024-05-20 | 39.010 | 39.590 | 38.900 | 39.140 | 16.975 | 1,898,885 |
| 2024-05-17 | 38.280 | 39.100 | 38.280 | 39.100 | 16.957 | 2,087,691 |
| 2024-05-16 | 38.440 | 38.950 | 38.270 | 38.410 | 16.658 | 2,141,208 |
| 2024-05-15 | 39.000 | 39.300 | 38.400 | 38.430 | 16.667 | 2,080,555 |
| 2024-05-14 | 39.150 | 39.690 | 39.050 | 39.340 | 17.061 | 2,333,940 |
| 2024-05-13 | 39.160 | 39.740 | 38.880 | 39.220 | 17.009 | 3,118,952 |
| 2024-05-10 | 40.020 | 40.280 | 39.300 | 39.800 | 17.261 | 4,900,814 |
| 2024-05-09 | 40.880 | 40.880 | 39.200 | 40.200 | 17.434 | 8,455,359 |
| 2024-05-08 | 39.310 | 39.380 | 38.850 | 38.930 | 16.884 | 2,893,377 |
| 2024-05-07 | 39.130 | 39.450 | 38.800 | 39.310 | 17.048 | 3,710,987 |
| 2024-05-06 | 39.140 | 39.490 | 38.510 | 39.170 | 16.988 | 5,060,016 |
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.