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
2023-08-01	54.600	55.360	54.370	54.750	23.744	3,461,173
2023-07-31	55.270	56.480	54.720	55.210	23.944	5,140,672
2023-07-28	54.800	55.480	53.520	54.890	23.805	5,785,276
2023-07-27	56.460	56.870	55.230	55.400	24.026	4,372,249
2023-07-26	57.180	57.180	55.300	55.470	24.057	4,759,031
2023-07-25	55.530	58.500	55.100	57.210	24.811	8,756,153
2023-07-24	56.360	56.880	54.700	54.940	23.827	4,544,428
2023-07-21	56.070	57.200	55.520	56.350	24.438	4,128,254
2023-07-20	58.750	59.040	56.500	56.700	24.590	5,727,847
2023-07-19	58.880	59.580	57.360	59.110	25.635	8,042,706
2023-07-18	56.560	60.870	56.140	59.640	25.865	13,990,020
2023-07-17	57.000	57.050	56.000	56.450	24.482	4,023,273
2023-07-14	58.480	58.480	57.010	57.160	24.790	5,750,019
2023-07-13	59.880	60.330	58.180	58.500	25.371	6,956,273
2023-07-12	59.500	61.770	59.260	59.870	25.965	11,282,686
2023-07-11	57.160	60.030	56.760	59.650	25.870	9,179,104
2023-07-10	59.890	60.530	57.000	57.170	24.794	9,456,122
2023-07-07	59.900	60.490	59.060	59.520	25.813	5,648,203
2023-07-06	60.540	60.740	59.210	59.950	26.000	6,921,027
2023-07-05	62.990	63.070	60.190	60.440	26.212	11,970,734
2023-07-04	57.800	62.680	57.520	62.680	27.184	12,119,363
2023-07-03	57.200	59.330	56.450	56.980	24.712	7,250,138
2023-06-30	56.010	57.800	54.960	57.430	24.907	7,790,497
2023-06-29	57.870	58.200	55.900	56.460	24.486	5,452,042
2023-06-28	59.050	59.780	56.400	57.670	25.011	4,208,570
2023-06-27	58.000	59.100	56.920	58.990	25.583	3,716,851
2023-06-26	58.290	61.220	58.050	58.670	25.445	6,366,159
2023-06-21	60.880	62.100	58.870	58.880	25.536	5,731,993
2023-06-20	60.650	61.650	60.130	60.720	26.334	5,290,182
2023-06-19	61.820	62.590	60.770	60.890	26.407	6,387,285
2023-06-16	62.580	63.470	60.890	61.820	26.811	8,065,895
2023-06-15	62.850	65.200	61.600	63.040	27.340	6,705,200
2023-06-14	63.370	63.990	62.530	62.980	27.314	6,588,647
2023-06-13	63.990	64.380	61.690	62.600	27.149	10,898,532
2023-06-12	60.310	64.690	60.210	63.920	27.721	17,262,162
2023-06-09	56.700	61.620	56.700	61.620	26.724	15,833,277
2023-06-08	56.700	57.090	55.970	56.020	24.295	2,628,098
2023-06-07	58.300	58.300	55.810	56.090	24.326	3,109,683
2023-06-06	78.900	78.900	75.800	76.100	25.080	3,397,482
2023-06-05	78.790	80.370	75.820	79.260	26.121	6,064,220
2023-06-02	75.860	79.800	75.470	78.580	25.897	5,426,967
2023-06-01	77.630	78.960	75.780	76.150	25.096	5,092,732
2023-05-31	77.850	80.490	75.710	77.970	25.696	7,981,908
2023-05-30	78.660	83.480	77.250	77.860	25.660	10,460,115
2023-05-29	78.720	79.110	76.900	77.910	25.676	8,637,104
2023-05-26	74.000	80.410	73.500	80.410	26.500	11,315,180
2023-05-25	73.950	74.250	72.250	73.100	24.091	3,422,707
2023-05-24	73.500	74.450	72.200	73.740	24.302	2,974,671
2023-05-23	73.900	75.300	73.490	73.790	24.318	4,909,553
2023-05-22	70.190	73.880	69.920	73.860	24.341	6,265,175
2023-05-19	69.850	70.620	68.840	70.410	23.204	2,875,333
2023-05-18	71.000	71.190	69.700	69.930	23.046	3,586,473
2023-05-17	72.770	73.300	70.380	70.700	23.300	3,338,615
2023-05-16	71.520	71.920	70.790	71.650	23.613	3,293,655
2023-05-15	69.300	71.550	69.280	71.500	23.564	4,150,276
2023-05-12	69.850	70.550	69.150	69.320	22.845	2,503,266
2023-05-11	70.600	71.590	69.240	69.840	23.017	5,342,272
2023-05-10	69.000	73.390	68.280	71.420	23.537	9,786,115
2023-05-09	70.890	70.890	68.700	68.960	22.727	5,127,279
2023-05-08	71.310	72.470	70.180	70.910	23.369	3,386,832

← NewerPage 14 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.