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
2026-04-24	29.670	30.190	28.440	29.170	22.439	7,581,395
2026-04-23	31.500	31.640	29.290	29.650	22.808	9,170,083
2026-04-22	31.510	31.890	30.940	31.480	24.215	6,280,256
2026-04-21	32.110	32.780	31.500	31.640	24.339	5,152,936
2026-04-20	31.900	33.300	31.390	32.300	24.846	7,524,755
2026-04-17	32.490	32.990	31.600	31.740	24.415	5,368,446
2026-04-16	31.500	33.450	31.500	32.720	25.169	6,337,572
2026-04-15	31.770	32.290	31.360	31.390	24.146	3,098,832
2026-04-14	31.940	32.390	31.350	31.760	24.431	3,530,738
2026-04-13	32.000	32.800	31.410	31.760	24.431	4,211,654
2026-04-10	32.080	32.740	31.720	32.280	24.831	4,357,181
2026-04-09	31.000	32.580	30.340	32.040	24.646	5,771,249
2026-04-08	30.880	31.480	30.590	31.420	24.169	5,128,595
2026-04-07	30.390	30.390	29.600	29.950	23.039	2,444,030
2026-04-03	31.060	31.130	29.900	30.100	23.154	3,534,934
2026-04-02	31.500	31.720	30.710	31.000	23.846	2,669,049
2026-04-01	32.170	32.600	31.520	31.720	24.400	3,642,552
2026-03-31	31.000	32.230	30.980	31.500	24.231	4,953,613
2026-03-30	30.760	31.360	30.510	30.880	23.754	3,699,864
2026-03-27	31.680	31.830	30.250	31.250	24.039	3,897,525
2026-03-26	32.150	32.150	30.900	31.190	23.992	2,459,753
2026-03-25	31.200	32.150	31.020	32.000	24.615	4,033,072
2026-03-24	30.550	31.200	29.810	31.200	24.000	4,410,908
2026-03-23	31.630	31.630	29.480	29.710	22.854	3,933,154
2026-03-20	32.200	32.930	31.630	31.630	24.331	2,452,055
2026-03-19	33.190	33.190	31.920	32.130	24.715	2,655,834
2026-03-18	32.900	33.330	32.400	33.190	25.531	2,730,422
2026-03-17	33.580	33.580	32.540	32.580	25.062	2,603,345
2026-03-16	34.480	34.480	33.090	33.310	25.623	3,664,142
2026-03-13	34.170	35.450	33.200	34.170	26.285	6,146,195
2026-03-12	34.350	34.360	33.200	33.420	25.708	3,273,656
2026-03-11	35.430	35.430	34.030	34.390	26.454	4,278,582
2026-03-10	34.320	35.270	34.220	35.250	27.115	4,581,004
2026-03-09	34.170	34.870	33.380	34.280	26.369	7,098,957
2026-03-06	35.000	36.040	34.870	35.350	27.192	5,153,337
2026-03-05	36.700	36.850	34.730	35.450	27.269	6,629,131
2026-03-04	36.000	37.240	35.610	36.020	27.708	5,690,262
2026-03-03	38.180	38.690	36.210	36.240	27.877	7,084,690
2026-03-02	39.300	40.230	38.280	38.310	29.469	7,030,139
2026-02-27	41.880	42.010	40.010	40.230	30.946	7,104,050
2026-02-26	41.170	42.080	40.310	41.700	32.077	4,850,794
2026-02-25	40.390	41.350	39.950	41.170	31.669	5,808,163
2026-02-24	39.570	40.690	38.010	40.590	31.223	7,269,179
2026-02-13	39.500	40.260	38.800	39.370	30.285	5,121,476
2026-02-12	39.580	40.550	38.860	39.430	30.331	8,414,815
2026-02-11	40.400	40.790	38.690	39.610	30.469	10,327,995
2026-02-10	43.070	44.360	40.740	40.790	31.377	12,307,125
2026-02-09	43.660	44.100	42.400	44.000	33.846	7,684,524
2026-02-06	44.500	44.520	41.000	43.400	33.385	14,098,222
2026-02-05	44.030	46.970	44.000	44.690	34.377	19,878,878
2026-02-04	42.450	44.450	41.820	43.600	33.539	9,298,523
2026-02-03	41.800	43.100	41.030	42.780	32.908	5,975,141
2026-02-02	43.820	44.800	41.000	41.850	32.192	10,112,992
2026-01-30	42.790	43.600	41.000	42.920	33.015	12,469,857
2026-01-29	43.770	44.690	42.220	43.000	33.077	16,343,712
2026-01-28	45.980	46.900	44.010	44.700	34.385	15,511,673
2026-01-27	40.800	44.480	40.430	44.480	34.215	15,389,408
2026-01-26	40.010	42.210	39.780	40.440	31.108	14,620,679
2026-01-23	38.230	39.500	37.910	39.300	30.231	10,681,188
2026-01-22	36.890	39.460	36.650	38.300	29.462	13,759,612

← NewerPage 3 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.