Chuzhou Duoli Automotive Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 27.300 | 27.350 | 26.630 | 26.730 | 15.429 | 3,443,696 |
| 2025-04-25 | 27.400 | 27.700 | 27.250 | 27.410 | 15.821 | 2,365,926 |
| 2025-04-24 | 27.730 | 28.170 | 27.350 | 27.420 | 15.827 | 4,629,612 |
| 2025-04-23 | 27.480 | 28.280 | 27.070 | 27.890 | 16.098 | 8,811,189 |
| 2025-04-22 | 26.000 | 27.420 | 25.720 | 27.170 | 15.683 | 10,739,269 |
| 2025-04-21 | 25.090 | 26.000 | 24.780 | 25.980 | 14.996 | 4,070,127 |
| 2025-04-18 | 24.860 | 25.080 | 24.600 | 25.000 | 14.430 | 2,057,655 |
| 2025-04-17 | 24.630 | 25.040 | 24.610 | 24.800 | 14.315 | 1,962,190 |
| 2025-04-16 | 25.200 | 25.210 | 24.450 | 24.860 | 14.349 | 2,931,337 |
| 2025-04-15 | 25.260 | 25.450 | 24.910 | 25.220 | 14.557 | 2,111,838 |
| 2025-04-14 | 25.230 | 25.580 | 25.170 | 25.260 | 14.580 | 3,531,726 |
| 2025-04-11 | 24.660 | 25.230 | 24.400 | 24.980 | 14.419 | 3,983,594 |
| 2025-04-10 | 24.540 | 25.390 | 24.530 | 24.770 | 14.297 | 6,407,829 |
| 2025-04-09 | 23.190 | 24.130 | 21.880 | 24.020 | 13.865 | 5,753,025 |
| 2025-04-08 | 23.900 | 25.090 | 23.000 | 23.420 | 13.518 | 7,304,804 |
| 2025-04-07 | 26.370 | 26.480 | 25.090 | 25.090 | 14.482 | 3,638,676 |
| 2025-04-03 | 28.260 | 28.600 | 27.660 | 27.880 | 16.093 | 3,888,500 |
| 2025-04-02 | 28.340 | 28.820 | 28.100 | 28.600 | 16.508 | 3,511,164 |
| 2025-04-01 | 28.450 | 28.830 | 28.220 | 28.330 | 16.352 | 3,417,636 |
| 2025-03-31 | 29.110 | 29.200 | 28.060 | 28.460 | 16.427 | 4,821,198 |
| 2025-03-28 | 29.750 | 30.080 | 29.230 | 29.280 | 16.901 | 3,029,986 |
| 2025-03-27 | 30.000 | 30.230 | 29.510 | 29.590 | 17.080 | 3,764,310 |
| 2025-03-26 | 29.500 | 30.400 | 29.370 | 30.050 | 17.345 | 4,694,369 |
| 2025-03-25 | 30.000 | 30.490 | 29.400 | 29.520 | 17.039 | 5,707,121 |
| 2025-03-24 | 30.910 | 31.230 | 29.370 | 29.980 | 17.305 | 8,672,654 |
| 2025-03-21 | 32.720 | 32.730 | 31.050 | 31.270 | 18.049 | 10,981,175 |
| 2025-03-20 | 32.210 | 33.660 | 31.820 | 33.330 | 19.238 | 17,146,864 |
| 2025-03-19 | 31.070 | 32.060 | 31.060 | 32.060 | 18.505 | 12,045,910 |
| 2025-03-18 | 31.490 | 31.590 | 30.950 | 31.110 | 17.957 | 7,003,159 |
| 2025-03-17 | 31.380 | 31.850 | 30.840 | 31.600 | 18.240 | 6,709,588 |
| 2025-03-14 | 30.780 | 31.650 | 30.310 | 31.350 | 18.095 | 6,854,615 |
| 2025-03-13 | 31.700 | 32.100 | 30.510 | 30.780 | 17.766 | 10,035,930 |
| 2025-03-12 | 31.060 | 32.500 | 30.960 | 31.840 | 18.378 | 16,903,775 |
| 2025-03-11 | 31.000 | 31.160 | 30.230 | 30.890 | 17.830 | 8,659,490 |
| 2025-03-10 | 32.100 | 32.250 | 31.100 | 31.240 | 18.032 | 18,614,797 |
| 2025-03-07 | 29.080 | 32.090 | 29.080 | 32.090 | 18.523 | 18,141,445 |
| 2025-03-06 | 28.630 | 29.410 | 28.500 | 29.170 | 16.837 | 5,174,674 |
| 2025-03-05 | 28.790 | 28.950 | 28.200 | 28.630 | 16.525 | 5,341,522 |
| 2025-03-04 | 27.990 | 28.680 | 27.820 | 28.460 | 16.427 | 3,665,261 |
| 2025-03-03 | 28.310 | 28.770 | 27.900 | 28.130 | 16.237 | 4,097,076 |
| 2025-02-28 | 29.660 | 29.750 | 28.290 | 28.340 | 16.358 | 7,033,525 |
| 2025-02-27 | 30.130 | 30.260 | 29.050 | 29.890 | 17.253 | 9,455,393 |
| 2025-02-26 | 27.890 | 30.460 | 27.810 | 30.080 | 17.362 | 17,079,534 |
| 2025-02-25 | 27.660 | 28.080 | 27.460 | 27.770 | 16.029 | 3,264,708 |
| 2025-02-24 | 27.940 | 28.300 | 27.490 | 27.920 | 16.116 | 3,992,274 |
| 2025-02-21 | 28.020 | 28.120 | 27.730 | 27.930 | 16.121 | 4,869,811 |
| 2025-02-20 | 28.170 | 28.270 | 27.750 | 28.020 | 16.173 | 4,228,480 |
| 2025-02-19 | 27.190 | 28.390 | 27.170 | 28.170 | 16.260 | 8,781,635 |
| 2025-02-18 | 27.770 | 27.810 | 27.130 | 27.150 | 15.671 | 3,944,794 |
| 2025-02-17 | 27.330 | 27.770 | 27.140 | 27.740 | 16.012 | 4,530,219 |
| 2025-02-14 | 27.150 | 27.680 | 27.000 | 27.480 | 15.862 | 4,239,981 |
| 2025-02-13 | 28.100 | 28.100 | 27.300 | 27.320 | 15.769 | 6,379,783 |
| 2025-02-12 | 28.000 | 28.290 | 27.530 | 28.270 | 16.318 | 10,012,503 |
| 2025-02-11 | 26.910 | 29.010 | 26.760 | 28.620 | 16.520 | 14,764,113 |
| 2025-02-10 | 26.580 | 26.680 | 26.160 | 26.370 | 15.221 | 3,217,761 |
| 2025-02-07 | 26.970 | 26.980 | 26.340 | 26.570 | 15.336 | 3,676,258 |
| 2025-02-06 | 25.850 | 26.690 | 25.660 | 26.680 | 15.400 | 2,872,822 |
| 2025-02-05 | 25.860 | 26.150 | 25.790 | 25.850 | 14.921 | 2,661,698 |
| 2025-01-27 | 26.480 | 26.550 | 25.650 | 25.730 | 14.852 | 2,221,654 |
| 2025-01-24 | 25.650 | 26.330 | 25.560 | 26.310 | 15.186 | 2,742,956 |
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.