Chuzhou Duoli Automotive Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 34.600 | 37.220 | 34.600 | 36.990 | 28.454 | 13,507,191 |
| 2026-01-20 | 35.200 | 36.000 | 34.600 | 34.930 | 26.869 | 9,191,769 |
| 2026-01-19 | 33.740 | 35.500 | 33.100 | 35.360 | 27.200 | 11,708,059 |
| 2026-01-16 | 32.300 | 33.630 | 32.040 | 33.630 | 25.869 | 10,845,594 |
| 2026-01-15 | 31.680 | 32.630 | 31.600 | 32.170 | 24.746 | 5,802,254 |
| 2026-01-14 | 32.250 | 32.250 | 31.300 | 32.000 | 24.615 | 9,168,507 |
| 2026-01-13 | 32.480 | 33.350 | 32.060 | 32.290 | 24.839 | 10,386,902 |
| 2026-01-12 | 33.390 | 33.390 | 31.880 | 32.630 | 25.100 | 12,899,163 |
| 2026-01-09 | 34.380 | 36.500 | 32.500 | 33.460 | 25.739 | 14,535,100 |
| 2026-01-08 | 33.460 | 34.000 | 32.750 | 33.500 | 25.769 | 11,694,966 |
| 2026-01-07 | 32.640 | 33.790 | 32.420 | 33.600 | 25.846 | 11,364,967 |
| 2026-01-06 | 32.120 | 32.940 | 32.080 | 32.640 | 25.108 | 14,793,839 |
| 2026-01-05 | 31.860 | 32.570 | 31.710 | 32.140 | 24.723 | 7,336,788 |
| 2025-12-31 | 32.000 | 32.600 | 31.410 | 32.080 | 24.677 | 10,423,402 |
| 2025-12-30 | 32.120 | 32.800 | 31.100 | 32.080 | 24.677 | 21,808,455 |
| 2025-12-29 | 29.650 | 32.400 | 28.970 | 32.400 | 24.923 | 16,055,346 |
| 2025-12-26 | 31.350 | 33.680 | 29.410 | 29.450 | 22.654 | 16,920,443 |
| 2025-12-25 | 30.750 | 31.400 | 30.350 | 31.220 | 24.015 | 5,764,375 |
| 2025-12-24 | 30.000 | 30.950 | 29.910 | 30.650 | 23.577 | 6,099,636 |
| 2025-12-23 | 30.980 | 31.880 | 29.800 | 29.950 | 23.039 | 6,477,809 |
| 2025-12-22 | 30.100 | 31.270 | 29.980 | 30.880 | 23.754 | 8,091,802 |
| 2025-12-19 | 30.500 | 30.790 | 29.940 | 30.050 | 23.115 | 5,671,227 |
| 2025-12-18 | 29.850 | 30.550 | 29.560 | 30.190 | 23.223 | 5,738,725 |
| 2025-12-17 | 29.400 | 30.140 | 29.340 | 29.980 | 23.062 | 7,389,217 |
| 2025-12-16 | 30.630 | 30.830 | 29.340 | 29.590 | 22.762 | 11,403,925 |
| 2025-12-15 | 31.270 | 31.800 | 30.340 | 30.860 | 23.739 | 14,495,970 |
| 2025-12-12 | 30.740 | 32.180 | 30.740 | 31.350 | 24.115 | 16,081,034 |
| 2025-12-11 | 31.700 | 32.800 | 31.040 | 31.040 | 23.877 | 23,094,205 |
| 2025-12-10 | 28.810 | 31.700 | 28.340 | 31.700 | 24.385 | 16,354,593 |
| 2025-12-09 | 28.580 | 29.400 | 28.380 | 28.820 | 22.169 | 10,115,597 |
| 2025-12-08 | 27.770 | 29.400 | 27.420 | 28.860 | 22.200 | 14,318,624 |
| 2025-12-05 | 26.540 | 29.000 | 26.540 | 27.730 | 21.331 | 15,703,644 |
| 2025-12-04 | 26.240 | 26.900 | 26.240 | 26.800 | 20.615 | 6,105,044 |
| 2025-12-03 | 26.000 | 26.780 | 26.000 | 26.290 | 20.223 | 5,922,057 |
| 2025-12-02 | 26.240 | 26.570 | 25.850 | 26.000 | 20.000 | 5,219,497 |
| 2025-12-01 | 26.330 | 26.840 | 26.170 | 26.250 | 20.192 | 7,797,000 |
| 2025-11-28 | 25.500 | 26.360 | 25.360 | 26.330 | 20.254 | 7,065,203 |
| 2025-11-27 | 25.210 | 26.150 | 25.210 | 25.570 | 19.669 | 5,713,440 |
| 2025-11-26 | 24.650 | 25.740 | 24.350 | 25.230 | 19.408 | 6,418,939 |
| 2025-11-25 | 24.680 | 24.990 | 24.680 | 24.720 | 19.015 | 3,352,258 |
| 2025-11-24 | 24.000 | 25.040 | 23.880 | 24.500 | 18.846 | 7,118,119 |
| 2025-11-21 | 24.600 | 24.760 | 23.480 | 23.780 | 18.292 | 6,304,366 |
| 2025-11-20 | 25.560 | 25.860 | 24.520 | 24.660 | 18.969 | 5,587,860 |
| 2025-11-19 | 25.660 | 25.920 | 25.410 | 25.580 | 19.677 | 2,519,516 |
| 2025-11-18 | 25.990 | 26.200 | 25.440 | 25.710 | 19.777 | 4,045,406 |
| 2025-11-17 | 26.400 | 26.450 | 25.760 | 25.960 | 19.969 | 5,187,046 |
| 2025-11-14 | 26.780 | 27.250 | 26.460 | 26.540 | 20.415 | 7,349,896 |
| 2025-11-13 | 25.400 | 27.580 | 25.330 | 26.860 | 20.662 | 15,477,067 |
| 2025-11-12 | 25.500 | 26.120 | 25.300 | 25.510 | 19.623 | 5,645,408 |
| 2025-11-11 | 25.410 | 25.630 | 25.150 | 25.490 | 19.608 | 4,826,641 |
| 2025-11-10 | 25.590 | 25.650 | 25.170 | 25.410 | 19.546 | 4,683,711 |
| 2025-11-07 | 25.160 | 25.690 | 24.900 | 25.590 | 19.685 | 8,370,648 |
| 2025-11-06 | 24.220 | 25.580 | 24.220 | 25.220 | 19.400 | 12,416,293 |
| 2025-11-05 | 23.420 | 24.590 | 23.350 | 24.450 | 18.808 | 8,561,344 |
| 2025-11-04 | 23.350 | 23.680 | 23.050 | 23.670 | 18.208 | 4,375,494 |
| 2025-11-03 | 23.160 | 23.380 | 23.000 | 23.370 | 17.977 | 3,016,997 |
| 2025-10-31 | 23.040 | 23.370 | 22.980 | 23.050 | 17.731 | 3,480,131 |
| 2025-10-30 | 23.400 | 23.400 | 23.000 | 23.000 | 17.692 | 3,878,610 |
| 2025-10-29 | 23.850 | 23.990 | 23.100 | 23.390 | 17.992 | 7,139,247 |
| 2025-10-28 | 24.260 | 24.800 | 23.950 | 24.210 | 18.623 | 5,384,052 |
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.