Chuzhou Duoli Automotive Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 39.000 | 39.410 | 38.000 | 38.500 | 16.697 | 5,202,597 |
| 2024-04-29 | 38.880 | 40.930 | 38.320 | 38.480 | 16.688 | 9,411,554 |
| 2024-04-26 | 35.810 | 37.600 | 35.710 | 37.600 | 16.307 | 5,533,682 |
| 2024-04-25 | 36.580 | 36.770 | 35.780 | 35.820 | 15.535 | 4,143,412 |
| 2024-04-24 | 35.500 | 36.780 | 35.500 | 36.590 | 15.869 | 4,871,520 |
| 2024-04-23 | 34.450 | 35.280 | 34.450 | 35.210 | 15.270 | 3,928,134 |
| 2024-04-22 | 34.380 | 35.120 | 33.360 | 34.620 | 15.014 | 4,119,205 |
| 2024-04-19 | 35.500 | 35.500 | 34.430 | 34.470 | 14.949 | 6,209,801 |
| 2024-04-18 | 34.190 | 35.750 | 33.720 | 35.010 | 15.183 | 4,520,430 |
| 2024-04-17 | 33.100 | 34.290 | 33.100 | 34.250 | 14.854 | 4,505,756 |
| 2024-04-16 | 34.390 | 34.390 | 32.610 | 32.620 | 14.147 | 4,275,080 |
| 2024-04-15 | 35.570 | 35.860 | 33.900 | 34.540 | 14.980 | 4,300,554 |
| 2024-04-12 | 35.890 | 36.350 | 35.510 | 35.520 | 15.405 | 2,294,899 |
| 2024-04-11 | 35.710 | 36.430 | 35.550 | 35.870 | 15.556 | 2,384,981 |
| 2024-04-10 | 37.150 | 37.300 | 35.700 | 36.100 | 15.656 | 2,727,445 |
| 2024-04-09 | 36.470 | 37.180 | 36.450 | 37.150 | 16.112 | 2,000,461 |
| 2024-04-08 | 37.040 | 37.300 | 36.350 | 36.470 | 15.817 | 2,945,376 |
| 2024-04-03 | 38.400 | 38.400 | 36.690 | 37.000 | 16.047 | 3,731,828 |
| 2024-04-02 | 38.820 | 38.890 | 38.000 | 38.400 | 16.654 | 2,303,054 |
| 2024-04-01 | 38.060 | 38.810 | 37.890 | 38.810 | 16.831 | 2,890,196 |
| 2024-03-29 | 37.950 | 38.480 | 37.430 | 37.750 | 16.372 | 2,172,955 |
| 2024-03-28 | 37.300 | 38.200 | 37.080 | 37.590 | 16.302 | 2,488,262 |
| 2024-03-27 | 39.180 | 39.180 | 37.300 | 37.300 | 16.177 | 3,063,390 |
| 2024-03-26 | 39.010 | 39.870 | 38.440 | 39.190 | 16.996 | 3,246,073 |
| 2024-03-25 | 39.560 | 40.280 | 38.990 | 38.990 | 16.910 | 2,935,204 |
| 2024-03-22 | 40.890 | 41.250 | 39.660 | 40.110 | 17.395 | 3,389,884 |
| 2024-03-21 | 41.410 | 41.530 | 40.640 | 41.160 | 17.851 | 2,641,830 |
| 2024-03-20 | 41.300 | 41.800 | 40.930 | 41.300 | 17.911 | 2,680,736 |
| 2024-03-19 | 41.580 | 41.730 | 40.890 | 41.280 | 17.903 | 2,814,753 |
| 2024-03-18 | 41.000 | 41.590 | 40.760 | 41.480 | 17.989 | 2,947,672 |
| 2024-03-15 | 39.880 | 41.100 | 39.880 | 40.920 | 17.747 | 2,857,265 |
| 2024-03-14 | 40.240 | 40.720 | 39.610 | 39.990 | 17.343 | 3,111,105 |
| 2024-03-13 | 40.700 | 41.320 | 40.310 | 40.400 | 17.521 | 3,298,329 |
| 2024-03-12 | 40.050 | 40.870 | 40.050 | 40.760 | 17.677 | 4,084,905 |
| 2024-03-11 | 38.300 | 40.170 | 38.260 | 40.050 | 17.369 | 5,034,295 |
| 2024-03-08 | 38.480 | 38.840 | 37.920 | 38.630 | 16.753 | 2,392,797 |
| 2024-03-07 | 38.800 | 39.500 | 38.170 | 38.750 | 16.805 | 3,677,823 |
| 2024-03-06 | 38.270 | 39.400 | 37.600 | 38.920 | 16.879 | 4,139,013 |
| 2024-03-05 | 39.000 | 39.420 | 38.270 | 38.450 | 16.675 | 4,009,728 |
| 2024-03-04 | 39.580 | 39.970 | 38.580 | 39.450 | 17.109 | 7,395,208 |
| 2024-03-01 | 39.380 | 41.290 | 39.300 | 40.650 | 17.629 | 6,864,125 |
| 2024-02-29 | 38.240 | 39.850 | 38.000 | 39.560 | 17.157 | 5,812,745 |
| 2024-02-28 | 40.410 | 41.800 | 38.390 | 38.450 | 16.675 | 9,785,364 |
| 2024-02-27 | 39.400 | 40.450 | 39.170 | 40.410 | 17.525 | 7,723,402 |
| 2024-02-26 | 38.100 | 39.370 | 37.800 | 38.590 | 16.736 | 5,755,968 |
| 2024-02-23 | 36.460 | 37.800 | 36.460 | 37.680 | 16.341 | 5,762,702 |
| 2024-02-22 | 35.700 | 36.820 | 35.700 | 36.590 | 15.869 | 5,212,525 |
| 2024-02-21 | 34.860 | 37.350 | 34.560 | 35.940 | 15.587 | 7,599,456 |
| 2024-02-20 | 35.500 | 35.500 | 34.360 | 35.100 | 15.223 | 4,434,844 |
| 2024-02-19 | 35.570 | 36.300 | 35.010 | 35.770 | 15.513 | 5,246,495 |
| 2024-02-08 | 32.900 | 35.560 | 32.800 | 35.540 | 15.413 | 6,815,193 |
| 2024-02-07 | 32.000 | 34.050 | 31.620 | 32.560 | 14.121 | 5,816,261 |
| 2024-02-06 | 29.960 | 32.500 | 28.450 | 31.620 | 13.713 | 5,952,402 |
| 2024-02-05 | 32.500 | 32.540 | 29.780 | 29.960 | 12.993 | 5,551,931 |
| 2024-02-02 | 34.770 | 35.190 | 31.770 | 33.090 | 14.351 | 3,415,859 |
| 2024-02-01 | 34.390 | 35.660 | 34.160 | 34.770 | 15.079 | 2,589,339 |
| 2024-01-31 | 36.770 | 37.060 | 34.600 | 34.650 | 15.027 | 3,599,278 |
| 2024-01-30 | 37.970 | 38.290 | 36.680 | 36.780 | 15.951 | 2,030,609 |
| 2024-01-29 | 39.010 | 39.430 | 37.580 | 37.770 | 16.380 | 3,183,415 |
| 2024-01-26 | 39.710 | 39.770 | 38.770 | 38.820 | 16.836 | 2,568,072 |
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.