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
2023-05-05	72.870	73.200	70.610	71.050	23.415	4,831,290
2023-05-04	74.000	75.790	72.980	73.410	24.193	3,522,948
2023-04-28	74.260	75.600	72.870	73.750	24.305	4,396,355
2023-04-27	77.000	78.500	73.820	74.280	24.480	4,603,916
2023-04-26	74.490	78.800	74.010	78.010	25.709	5,044,664
2023-04-25	78.200	78.580	70.600	75.850	24.997	7,076,222
2023-04-24	77.500	79.780	77.250	78.160	25.758	4,776,547
2023-04-21	76.860	78.900	76.610	77.160	25.429	4,377,859
2023-04-20	80.970	80.970	77.300	77.610	25.577	7,231,962
2023-04-19	84.720	85.100	80.950	81.070	26.717	5,023,637
2023-04-18	82.120	85.370	81.710	83.800	27.617	6,364,156
2023-04-17	82.470	84.300	82.010	82.530	27.199	5,088,773
2023-04-14	79.900	84.350	79.630	82.470	27.179	8,478,964
2023-04-13	80.990	81.660	79.080	79.390	26.164	4,704,105
2023-04-12	82.490	82.930	80.800	81.210	26.764	4,569,983
2023-04-11	82.000	83.850	80.670	82.890	27.317	6,970,972
2023-04-10	84.310	85.900	81.000	82.540	27.202	10,480,610
2023-04-07	84.420	86.630	83.000	86.000	28.342	8,257,402
2023-04-06	81.130	86.240	79.510	85.240	28.092	14,349,412
2023-04-04	90.260	90.680	83.000	83.650	27.568	17,149,778
2023-04-03	96.040	96.360	90.210	91.070	30.013	12,158,938
2023-03-31	95.000	98.450	93.460	94.470	31.134	5,951,921
2023-03-30	97.100	99.910	95.060	96.500	31.803	7,909,206
2023-03-29	92.000	101.66	91.510	98.070	32.320	19,997,430
2023-03-28	84.490	92.730	83.100	92.730	30.560	17,522,899
2023-03-27	84.860	86.570	82.400	84.300	27.782	6,295,210
2023-03-24	86.060	87.000	83.660	84.860	27.967	8,065,064
2023-03-23	90.190	91.770	85.400	86.820	28.612	11,245,237
2023-03-22	87.600	92.880	87.230	90.090	29.690	13,825,169
2023-03-21	83.500	90.500	83.400	89.140	29.377	21,092,364
2023-03-20	78.710	85.120	77.130	83.400	27.485	16,426,277
2023-03-17	81.960	82.990	78.400	78.820	25.976	9,483,694
2023-03-16	81.450	84.080	80.920	80.990	26.691	8,192,437
2023-03-15	80.150	85.150	80.110	82.700	27.255	18,240,603
2023-03-14	79.020	82.290	76.220	80.780	26.622	17,527,980
2023-03-13	83.000	84.490	79.380	79.900	26.332	15,291,582
2023-03-10	88.650	88.900	83.030	83.200	27.419	17,384,218
2023-03-09	87.180	91.300	84.910	90.700	29.891	17,932,735
2023-03-08	85.880	88.500	85.650	87.180	28.731	10,554,960
2023-03-07	92.000	92.290	87.200	87.200	28.738	20,656,064
2023-03-06	94.360	96.270	90.690	92.390	30.448	21,570,947
2023-03-03	95.000	97.070	90.500	95.020	31.315	25,021,050
2023-03-02	105.00	105.64	96.990	97.800	32.231	39,485,297
2023-03-01	102.45	105.15	97.800	101.05	33.302	59,894,617
2023-02-28	98.000	98.000	95.300	98.000	32.297	33,918,787
2023-02-27	74.240	89.090	74.240	89.090	29.361	6,680,252

← NewerPage 15 of 15 · 886 trading days

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.