Chuzhou Duoli Automotive Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 24.770 | 25.000 | 24.020 | 24.330 | 18.715 | 6,997,579 |
| 2025-10-24 | 23.800 | 25.150 | 23.650 | 24.760 | 19.046 | 8,955,137 |
| 2025-10-23 | 23.490 | 23.650 | 23.130 | 23.650 | 18.192 | 1,964,106 |
| 2025-10-22 | 23.600 | 23.780 | 23.420 | 23.470 | 18.054 | 2,322,941 |
| 2025-10-21 | 23.560 | 23.810 | 23.480 | 23.700 | 18.231 | 2,980,530 |
| 2025-10-20 | 23.380 | 23.670 | 23.300 | 23.500 | 18.077 | 2,625,912 |
| 2025-10-17 | 24.030 | 24.140 | 23.160 | 23.170 | 17.823 | 4,988,119 |
| 2025-10-16 | 24.500 | 24.560 | 23.950 | 24.020 | 18.477 | 3,571,780 |
| 2025-10-15 | 24.240 | 24.630 | 24.060 | 24.630 | 18.946 | 3,994,705 |
| 2025-10-14 | 24.380 | 24.700 | 23.900 | 24.050 | 18.500 | 4,405,143 |
| 2025-10-13 | 23.820 | 24.690 | 23.820 | 24.370 | 18.746 | 5,572,066 |
| 2025-10-10 | 26.000 | 26.160 | 25.440 | 25.450 | 19.577 | 4,891,705 |
| 2025-10-09 | 25.430 | 26.260 | 25.180 | 26.250 | 20.192 | 6,713,999 |
| 2025-09-30 | 26.260 | 26.460 | 25.420 | 25.430 | 19.562 | 8,170,479 |
| 2025-09-29 | 26.820 | 26.830 | 26.190 | 26.260 | 20.200 | 9,860,499 |
| 2025-09-26 | 26.180 | 26.660 | 25.850 | 26.650 | 20.500 | 10,389,916 |
| 2025-09-25 | 26.380 | 26.540 | 25.810 | 26.250 | 20.192 | 11,368,676 |
| 2025-09-24 | 26.080 | 27.190 | 25.410 | 26.660 | 20.508 | 21,610,023 |
| 2025-09-23 | 24.850 | 26.500 | 24.800 | 26.350 | 20.269 | 18,824,332 |
| 2025-09-22 | 24.840 | 25.270 | 24.610 | 24.900 | 19.154 | 5,602,963 |
| 2025-09-19 | 25.250 | 25.540 | 24.710 | 24.860 | 19.123 | 6,692,257 |
| 2025-09-18 | 26.030 | 26.310 | 25.180 | 25.350 | 19.500 | 12,473,950 |
| 2025-09-17 | 25.370 | 27.380 | 25.370 | 26.030 | 20.023 | 19,218,271 |
| 2025-09-16 | 23.900 | 26.180 | 23.770 | 25.360 | 19.508 | 17,889,814 |
| 2025-09-15 | 23.840 | 24.550 | 23.760 | 23.830 | 18.331 | 7,460,579 |
| 2025-09-12 | 24.670 | 24.860 | 23.880 | 23.940 | 18.415 | 10,397,337 |
| 2025-09-11 | 24.500 | 25.130 | 24.180 | 24.670 | 18.977 | 12,451,032 |
| 2025-09-10 | 25.440 | 25.780 | 24.450 | 24.500 | 18.846 | 22,059,980 |
| 2025-09-09 | 23.840 | 26.430 | 23.620 | 25.660 | 19.739 | 29,315,211 |
| 2025-09-08 | 22.430 | 24.660 | 22.340 | 24.030 | 18.485 | 14,304,051 |
| 2025-09-05 | 22.150 | 22.430 | 22.010 | 22.430 | 17.254 | 2,919,587 |
| 2025-09-04 | 22.070 | 22.310 | 21.750 | 22.090 | 16.992 | 3,843,021 |
| 2025-09-03 | 22.490 | 22.630 | 22.000 | 22.020 | 16.939 | 3,369,837 |
| 2025-09-02 | 22.500 | 22.810 | 21.890 | 22.480 | 17.292 | 5,436,259 |
| 2025-09-01 | 22.510 | 22.750 | 22.350 | 22.600 | 17.385 | 3,472,668 |
| 2025-08-29 | 22.400 | 22.730 | 22.000 | 22.490 | 17.300 | 4,880,365 |
| 2025-08-28 | 22.780 | 23.000 | 21.780 | 22.400 | 17.231 | 7,514,944 |
| 2025-08-27 | 23.270 | 23.530 | 22.780 | 22.790 | 17.531 | 6,156,626 |
| 2025-08-26 | 23.260 | 23.480 | 23.030 | 23.260 | 17.892 | 4,523,446 |
| 2025-08-25 | 23.890 | 24.150 | 23.180 | 23.260 | 17.892 | 8,621,999 |
| 2025-08-22 | 23.850 | 23.850 | 23.100 | 23.660 | 18.200 | 8,124,168 |
| 2025-08-21 | 24.150 | 24.540 | 24.020 | 24.190 | 18.608 | 4,868,757 |
| 2025-08-20 | 23.710 | 24.220 | 23.530 | 24.220 | 18.631 | 4,604,715 |
| 2025-08-19 | 24.190 | 24.190 | 23.620 | 23.800 | 18.308 | 6,592,763 |
| 2025-08-18 | 24.230 | 24.670 | 24.010 | 24.100 | 18.539 | 5,599,644 |
| 2025-08-15 | 23.620 | 24.340 | 23.610 | 24.160 | 18.585 | 4,921,414 |
| 2025-08-14 | 24.820 | 24.990 | 23.560 | 23.690 | 18.223 | 8,019,870 |
| 2025-08-13 | 24.140 | 24.940 | 24.140 | 24.890 | 19.146 | 6,583,018 |
| 2025-08-12 | 24.480 | 25.000 | 24.000 | 24.140 | 18.569 | 7,375,475 |
| 2025-08-11 | 23.820 | 24.530 | 23.820 | 24.390 | 18.762 | 5,766,281 |
| 2025-08-08 | 23.500 | 24.100 | 23.480 | 23.820 | 18.323 | 4,451,364 |
| 2025-08-07 | 23.800 | 24.240 | 23.510 | 23.510 | 18.085 | 6,605,544 |
| 2025-08-06 | 23.410 | 23.870 | 23.050 | 23.740 | 18.262 | 5,422,261 |
| 2025-08-05 | 23.270 | 23.680 | 23.040 | 23.440 | 18.031 | 5,247,286 |
| 2025-08-04 | 23.000 | 23.430 | 22.810 | 23.210 | 17.854 | 4,169,333 |
| 2025-08-01 | 23.300 | 23.370 | 22.760 | 23.120 | 17.785 | 5,826,430 |
| 2025-07-31 | 23.180 | 23.660 | 22.950 | 23.300 | 17.923 | 9,449,969 |
| 2025-07-30 | 22.760 | 24.120 | 22.510 | 23.480 | 18.062 | 16,244,977 |
| 2025-07-29 | 22.600 | 23.110 | 22.180 | 22.600 | 17.385 | 9,071,397 |
| 2025-07-28 | 21.690 | 23.360 | 21.660 | 22.400 | 17.231 | 10,544,129 |
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.