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
2025-07-25	21.480	21.880	21.340	21.690	16.685	3,443,837
2025-07-24	21.170	21.650	21.140	21.500	16.539	4,019,720
2025-07-23	21.450	21.500	21.140	21.170	16.285	3,027,709
2025-07-22	21.550	21.570	21.350	21.460	16.508	2,521,269
2025-07-21	21.400	21.570	21.280	21.480	16.523	2,697,859
2025-07-18	21.300	21.380	21.100	21.320	16.400	2,346,987
2025-07-17	21.330	21.340	21.150	21.300	16.385	2,303,676
2025-07-16	21.000	21.360	20.920	21.280	16.369	3,392,569
2025-07-15	20.890	21.210	20.810	20.990	16.146	3,503,384
2025-07-14	20.540	20.940	20.500	20.900	16.077	3,014,360
2025-07-11	20.540	20.750	20.410	20.610	15.854	1,967,245
2025-07-10	20.490	20.600	20.360	20.550	15.808	1,762,911
2025-07-09	20.670	20.800	20.520	20.550	15.808	1,975,134
2025-07-08	20.400	20.710	20.330	20.670	15.900	2,642,166
2025-07-07	20.360	20.430	20.280	20.430	15.715	1,521,868
2025-07-04	20.680	20.740	20.360	20.430	15.715	1,986,328
2025-07-03	20.570	20.720	20.490	20.670	15.900	1,877,680
2025-07-02	20.660	20.660	20.420	20.540	15.800	1,739,163
2025-07-01	20.670	20.740	20.410	20.670	15.900	2,109,834
2025-06-30	20.310	20.680	20.290	20.670	15.900	2,464,174
2025-06-27	20.400	20.520	20.260	20.350	15.654	1,988,561
2025-06-26	20.460	20.550	20.210	20.260	15.585	2,600,172
2025-06-25	20.440	20.560	20.300	20.560	15.815	3,368,108
2025-06-24	19.790	20.770	19.790	20.490	15.762	4,566,152
2025-06-23	19.500	19.750	19.400	19.650	15.115	1,844,352
2025-06-20	19.620	19.910	19.560	19.600	15.077	1,413,730
2025-06-19	19.900	20.060	19.530	19.720	15.169	1,715,152
2025-06-18	20.040	20.040	19.700	19.960	15.354	1,810,260
2025-06-17	20.060	20.200	20.000	20.040	15.415	1,737,855
2025-06-16	19.930	20.140	19.850	20.100	15.462	1,915,077
2025-06-13	20.760	20.930	20.000	20.030	15.408	4,343,293
2025-06-12	20.420	20.490	20.180	20.420	15.708	2,464,556
2025-06-11	20.100	20.630	20.100	20.440	15.723	4,508,540
2025-06-10	20.490	20.520	19.800	19.990	15.377	4,398,125
2025-06-09	27.070	27.390	26.930	27.320	15.769	4,329,101
2025-06-06	27.170	27.180	26.850	26.980	15.573	2,492,794
2025-06-05	27.240	27.280	26.910	27.180	15.688	1,974,542
2025-06-04	26.970	27.290	26.950	27.240	15.723	1,996,019
2025-06-03	27.080	27.180	26.840	26.890	15.521	3,116,620
2025-05-30	27.580	27.720	26.950	27.100	15.642	2,911,626
2025-05-29	27.280	27.880	27.100	27.500	15.873	3,179,353
2025-05-28	27.320	27.730	27.060	27.180	15.688	2,505,023
2025-05-27	27.720	27.720	27.180	27.440	15.839	2,021,288
2025-05-26	27.710	27.900	27.480	27.720	16.000	1,899,285
2025-05-23	27.940	28.430	27.710	27.780	16.035	2,791,716
2025-05-22	28.190	28.510	27.940	27.940	16.127	2,315,985
2025-05-21	28.490	28.600	28.080	28.320	16.346	2,005,961
2025-05-20	28.500	28.600	28.160	28.480	16.439	2,044,904
2025-05-19	28.250	28.700	27.840	28.500	16.450	2,937,783
2025-05-16	27.800	28.490	27.800	28.170	16.260	2,844,152
2025-05-15	28.080	28.300	27.710	27.980	16.150	2,188,785
2025-05-14	28.730	28.730	28.100	28.230	16.295	2,554,330
2025-05-13	29.000	29.030	28.400	28.530	16.468	2,741,743
2025-05-12	28.290	28.640	28.290	28.500	16.450	2,519,207
2025-05-09	28.400	28.520	27.880	28.150	16.248	2,432,140
2025-05-08	27.950	28.630	27.950	28.430	16.410	2,909,032
2025-05-07	28.610	28.730	27.800	28.020	16.173	3,551,866
2025-05-06	27.620	28.520	27.620	28.400	16.393	4,920,053
2025-04-30	26.710	27.530	26.700	27.300	15.758	3,085,855
2025-04-29	26.890	27.040	26.420	26.650	15.383	2,657,566

← NewerPage 6 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.