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
2024-01-25	39.110	40.050	38.620	39.840	17.278	3,697,546
2024-01-24	38.970	39.540	37.550	39.240	17.018	3,363,582
2024-01-23	38.190	39.000	37.920	38.760	16.810	2,970,699
2024-01-22	40.650	40.660	36.700	38.320	16.619	4,531,890
2024-01-19	41.420	41.950	40.580	40.630	17.621	2,485,511
2024-01-18	41.320	41.980	40.500	41.720	18.094	3,446,376
2024-01-17	43.100	43.150	41.700	41.760	18.111	3,453,501
2024-01-16	43.290	43.680	42.730	43.160	18.718	2,944,910
2024-01-15	44.300	44.300	43.050	43.460	18.848	3,427,488
2024-01-12	44.800	45.250	44.300	44.300	19.212	3,531,261
2024-01-11	44.150	45.290	44.040	45.000	19.516	3,344,672
2024-01-10	44.800	45.470	44.190	44.270	19.199	3,650,134
2024-01-09	44.850	45.380	44.400	44.790	19.425	2,723,747
2024-01-08	46.050	46.050	44.510	44.540	19.317	3,749,641
2024-01-05	46.770	47.260	45.910	46.260	20.062	2,771,492
2024-01-04	47.510	48.060	46.400	46.750	20.275	3,810,889
2024-01-03	48.700	48.920	47.210	47.660	20.670	3,355,506
2024-01-02	49.520	49.880	48.860	48.930	21.220	2,616,977
2023-12-29	49.600	49.760	49.060	49.510	21.472	2,942,522
2023-12-28	48.130	49.470	47.730	49.300	21.381	4,057,751
2023-12-27	47.800	48.230	47.550	48.130	20.873	2,164,580
2023-12-26	49.050	49.150	47.600	47.950	20.795	2,419,799
2023-12-25	48.490	49.300	47.830	49.010	21.255	3,402,462
2023-12-22	49.450	49.750	48.250	48.560	21.060	3,747,141
2023-12-21	49.600	49.880	48.430	49.350	21.403	2,843,314
2023-12-20	50.970	51.290	49.600	49.610	21.515	3,252,150
2023-12-19	51.110	51.340	50.540	50.970	22.105	2,074,046
2023-12-18	50.580	53.100	50.240	51.250	22.227	4,632,807
2023-12-15	51.450	51.570	50.700	50.910	22.079	2,441,219
2023-12-14	53.120	53.300	51.400	51.440	22.309	4,191,855
2023-12-13	53.400	54.060	53.000	53.000	22.986	2,656,963
2023-12-12	54.400	54.400	53.480	53.650	23.267	4,425,188
2023-12-11	52.950	54.720	52.200	54.630	23.692	5,191,262
2023-12-08	52.720	53.440	52.300	53.410	23.163	3,741,097
2023-12-07	53.510	53.660	52.700	52.840	22.916	3,767,173
2023-12-06	53.990	54.800	53.310	53.660	23.272	4,868,004
2023-12-05	54.420	55.120	53.720	54.020	23.428	4,843,884
2023-12-04	54.790	54.820	53.620	54.690	23.718	3,382,335
2023-12-01	54.560	55.190	53.600	54.740	23.740	5,998,851
2023-11-30	55.600	56.220	53.950	54.890	23.805	6,359,774
2023-11-29	56.330	56.630	55.300	55.600	24.113	7,552,875
2023-11-28	56.210	57.380	55.290	56.630	24.560	10,736,253
2023-11-27	55.500	56.870	54.600	56.320	24.425	13,730,220
2023-11-24	58.220	58.500	54.800	54.900	23.810	14,705,299
2023-11-23	51.800	57.090	51.700	57.090	24.759	15,381,224
2023-11-22	53.110	53.260	51.800	51.900	22.508	5,555,048
2023-11-21	54.000	54.320	52.900	53.420	23.168	6,441,813
2023-11-20	54.560	54.900	53.270	53.860	23.358	8,261,476
2023-11-17	51.800	56.180	51.720	54.520	23.645	18,215,135
2023-11-16	52.330	53.110	50.890	51.350	22.270	10,809,659
2023-11-15	49.380	52.390	49.090	52.160	22.621	14,161,539
2023-11-14	48.830	49.490	48.600	49.040	21.268	4,073,358
2023-11-13	48.470	48.890	48.230	48.550	21.056	2,608,220
2023-11-10	48.480	48.900	47.830	48.070	20.847	3,822,276
2023-11-09	49.670	49.670	48.500	48.650	21.099	5,826,622
2023-11-08	49.450	49.890	48.750	49.670	21.541	6,563,520
2023-11-07	49.470	49.890	49.200	49.690	21.550	6,057,671
2023-11-06	50.200	50.850	49.030	49.470	21.455	9,273,958
2023-11-03	49.680	50.380	49.340	50.050	21.706	4,637,932
2023-11-02	50.240	50.430	49.380	49.380	21.416	3,899,035

← NewerPage 12 of 15 · 886 trading daysOlder →

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.