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
2023-11-01	48.860	51.140	48.530	50.290	21.810	8,162,587
2023-10-31	48.160	50.160	48.160	48.830	21.177	6,435,681
2023-10-30	47.380	48.610	47.380	48.440	21.008	4,495,529
2023-10-27	47.550	48.890	47.200	48.050	20.839	5,071,100
2023-10-26	46.340	47.880	45.420	47.730	20.700	4,581,452
2023-10-25	46.800	47.880	46.230	46.350	20.101	4,789,879
2023-10-24	45.960	47.370	45.600	46.800	20.297	3,663,481
2023-10-23	48.300	48.300	45.760	45.800	19.863	5,614,835
2023-10-20	48.900	49.870	48.220	48.350	20.969	3,124,282
2023-10-19	49.580	49.650	48.600	48.740	21.138	3,660,120
2023-10-18	49.640	50.520	49.220	49.970	21.671	3,759,637
2023-10-17	51.010	51.010	49.490	49.970	21.671	4,327,951
2023-10-16	52.150	52.450	50.580	50.890	22.070	4,612,427
2023-10-13	52.070	52.850	51.570	52.180	22.630	5,194,962
2023-10-12	52.100	53.200	51.500	52.700	22.855	6,131,172
2023-10-11	52.100	52.590	51.140	51.820	22.474	4,656,732
2023-10-10	52.810	52.840	51.890	51.890	22.504	5,656,813
2023-10-09	52.160	54.110	51.920	53.000	22.986	9,764,475
2023-09-28	51.240	52.600	51.040	51.910	22.513	7,898,266
2023-09-27	50.760	52.430	50.720	51.240	22.222	9,493,836
2023-09-26	50.900	51.220	49.890	50.160	21.754	5,224,270
2023-09-25	51.070	52.020	50.490	51.070	22.149	7,326,874
2023-09-22	50.480	51.710	49.880	51.670	22.409	8,745,843
2023-09-21	51.680	52.000	50.000	50.810	22.036	8,305,214
2023-09-20	53.010	53.990	51.860	52.180	22.630	8,667,979
2023-09-19	53.900	54.390	52.680	53.610	23.250	13,139,497
2023-09-18	54.000	55.900	52.580	54.900	23.810	26,474,057
2023-09-15	48.800	53.330	48.800	53.330	23.129	15,155,856
2023-09-14	50.610	50.650	48.400	48.480	21.025	5,276,710
2023-09-13	52.800	52.800	50.300	50.770	22.018	5,676,571
2023-09-12	52.980	53.780	52.400	52.460	22.751	7,627,962
2023-09-11	51.220	53.350	50.730	52.970	22.973	11,917,433
2023-09-08	49.760	50.090	49.490	49.980	21.676	1,973,017
2023-09-07	50.760	50.990	49.500	49.610	21.515	4,255,681
2023-09-06	50.550	51.420	50.510	51.080	22.153	3,242,334
2023-09-05	50.700	51.500	50.530	50.770	22.018	3,551,966
2023-09-04	50.630	51.070	50.200	50.970	22.105	3,407,623
2023-09-01	50.260	50.640	50.020	50.470	21.888	3,063,476
2023-08-31	50.610	51.000	50.000	50.050	21.706	3,652,894
2023-08-30	51.260	51.780	50.550	50.920	22.083	4,921,616
2023-08-29	48.240	52.010	48.030	51.280	22.240	9,508,011
2023-08-28	50.750	50.800	48.040	48.240	20.921	5,201,129
2023-08-25	48.710	49.160	47.300	47.500	20.600	4,571,998
2023-08-24	48.700	50.160	47.480	49.220	21.346	5,369,479
2023-08-23	50.610	50.890	48.380	48.670	21.108	4,911,261
2023-08-22	51.400	51.600	49.360	51.180	22.196	5,128,986
2023-08-21	50.920	51.480	50.220	50.570	21.932	3,139,132
2023-08-18	50.820	51.470	50.700	50.920	22.083	3,734,343
2023-08-17	49.830	51.460	49.670	51.080	22.153	4,883,917
2023-08-16	50.820	51.330	49.630	50.030	21.697	4,916,921
2023-08-15	52.330	52.870	50.720	51.000	22.118	9,326,866
2023-08-14	49.320	49.600	48.710	49.400	21.424	3,354,365
2023-08-11	50.500	51.400	49.880	49.900	21.641	3,665,019
2023-08-10	50.500	51.100	49.800	50.680	21.979	4,481,530
2023-08-09	52.040	52.490	50.520	50.650	21.966	6,112,289
2023-08-08	52.590	53.000	52.010	52.420	22.734	3,780,333
2023-08-07	53.990	54.130	52.340	52.600	22.812	6,552,225
2023-08-04	54.000	54.580	53.690	53.800	23.332	3,942,373
2023-08-03	55.000	55.480	53.890	54.020	23.428	4,749,309
2023-08-02	54.450	55.500	54.370	55.500	24.070	3,977,734

← NewerPage 13 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.