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
2026-07-23	14.560	14.770	14.500	14.760	14.760	3,143,486
2026-07-22	14.770	14.890	14.330	14.560	14.560	4,514,989
2026-07-21	14.720	14.990	13.810	14.770	14.770	6,630,198
2026-07-20	15.470	15.810	14.650	14.870	14.870	6,244,453
2026-07-17	16.300	16.540	15.260	15.300	15.300	6,489,596
2026-07-16	16.220	16.710	16.170	16.400	16.400	4,902,424
2026-07-15	15.970	16.550	15.900	16.460	16.460	6,351,711
2026-07-14	16.340	16.730	15.840	16.060	16.060	8,114,483
2026-07-13	17.950	17.960	16.270	16.340	16.340	7,901,182
2026-07-10	18.490	18.800	17.990	18.000	18.000	10,148,668
2026-07-09	17.800	18.740	16.960	18.730	18.730	18,517,604
2026-07-08	19.880	20.000	17.790	18.020	18.020	24,467,244
2026-07-07	18.190	19.670	18.090	19.670	19.670	3,436,999
2026-07-06	17.620	18.120	17.300	17.880	17.880	7,415,153
2026-07-03	16.680	17.780	16.600	17.440	17.440	6,613,971
2026-07-02	16.530	17.110	16.400	16.660	16.660	5,603,702
2026-07-01	16.280	16.660	16.040	16.520	16.520	4,703,520
2026-06-30	15.940	16.320	15.900	16.130	16.130	3,419,836
2026-06-29	16.160	16.400	15.730	16.070	16.070	4,471,909
2026-06-26	16.560	16.770	16.040	16.120	16.120	5,592,867
2026-06-25	17.270	17.790	16.530	16.600	16.600	5,326,428
2026-06-24	17.520	17.610	16.930	17.250	17.250	5,198,284
2026-06-23	17.570	18.020	17.330	17.520	17.520	4,352,623
2026-06-22	17.850	17.850	16.920	17.570	17.570	5,829,448
2026-06-18	18.030	18.160	17.700	17.750	17.750	3,825,625
2026-06-17	18.340	18.490	18.010	18.110	18.110	3,585,628
2026-06-16	18.190	18.710	17.740	18.340	18.340	4,990,156
2026-06-15	18.400	18.730	18.080	18.190	18.190	5,784,032
2026-06-12	18.580	18.860	18.210	18.370	18.370	4,806,693
2026-06-11	18.550	18.770	18.020	18.400	18.400	3,005,009
2026-06-10	19.200	19.540	18.370	18.700	18.700	4,591,788
2026-06-09	20.000	20.110	19.260	19.450	19.450	4,151,211
2026-06-08	19.990	20.430	19.420	19.760	19.760	4,139,055
2026-06-05	20.940	21.100	20.160	20.480	20.480	4,414,096
2026-06-04	20.880	21.430	20.760	20.940	20.940	3,381,753
2026-06-03	21.200	21.850	20.850	21.090	21.090	4,290,489
2026-06-02	21.590	22.320	21.200	21.210	21.210	5,485,862
2026-06-01	20.320	22.130	19.930	21.650	21.650	8,667,950
2026-05-29	20.900	21.190	20.210	20.300	20.300	5,007,210
2026-05-28	21.320	21.400	20.560	20.900	20.900	3,502,307
2026-05-27	21.900	22.150	21.030	21.200	21.200	4,810,338
2026-05-26	22.250	22.570	21.650	22.060	22.060	6,048,983
2026-05-25	21.954	22.731	21.469	22.285	22.285	7,309,078
2026-05-22	27.930	28.770	27.480	28.450	21.885	4,689,252
2026-05-21	29.070	29.370	27.800	27.930	21.485	6,705,114
2026-05-20	27.350	29.360	27.080	29.080	22.369	7,295,404
2026-05-19	28.150	28.530	27.340	27.800	21.385	4,376,963
2026-05-18	28.650	28.650	27.880	28.130	21.639	4,873,691
2026-05-15	28.830	29.630	28.350	28.540	21.954	5,156,811
2026-05-14	30.390	30.570	28.760	28.800	22.154	5,079,191
2026-05-13	30.020	30.570	29.480	30.380	23.369	6,076,080
2026-05-12	30.680	30.960	29.780	29.860	22.969	5,785,908
2026-05-11	31.730	31.950	30.950	31.090	23.915	6,331,394
2026-05-08	31.140	31.850	30.850	31.610	24.315	5,402,059
2026-05-07	30.650	31.600	30.650	31.140	23.954	6,619,407
2026-05-06	30.300	31.190	30.220	30.600	23.539	6,723,584
2026-04-30	29.510	31.360	29.200	30.260	23.277	7,496,354
2026-04-29	28.800	29.650	28.520	29.560	22.739	5,717,814
2026-04-28	29.740	29.740	28.510	28.790	22.146	5,150,709
2026-04-27	29.170	30.150	28.810	29.880	22.985	6,688,177

← NewerPage 2 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.