Chuzhou Duoli Automotive Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.850 | 26.200 | 25.630 | 25.690 | 14.828 | 3,262,599 |
| 2025-01-22 | 26.490 | 26.520 | 25.550 | 25.550 | 14.748 | 3,934,868 |
| 2025-01-21 | 26.630 | 26.640 | 26.260 | 26.600 | 15.354 | 1,658,862 |
| 2025-01-20 | 26.460 | 26.720 | 26.320 | 26.490 | 15.290 | 1,737,081 |
| 2025-01-17 | 26.350 | 26.560 | 26.050 | 26.340 | 15.204 | 1,995,437 |
| 2025-01-16 | 26.600 | 26.760 | 26.150 | 26.420 | 15.250 | 2,226,497 |
| 2025-01-15 | 26.900 | 26.900 | 26.130 | 26.390 | 15.232 | 3,061,730 |
| 2025-01-14 | 25.540 | 26.460 | 25.090 | 26.430 | 15.256 | 4,903,740 |
| 2025-01-13 | 24.510 | 25.250 | 24.510 | 25.050 | 14.459 | 2,389,466 |
| 2025-01-10 | 24.890 | 25.680 | 24.770 | 24.800 | 14.315 | 3,795,638 |
| 2025-01-09 | 24.500 | 24.990 | 24.450 | 24.800 | 14.315 | 1,889,245 |
| 2025-01-08 | 24.820 | 24.870 | 23.960 | 24.650 | 14.228 | 2,682,429 |
| 2025-01-07 | 24.660 | 25.000 | 24.420 | 24.810 | 14.321 | 1,709,823 |
| 2025-01-06 | 24.290 | 25.090 | 23.970 | 24.600 | 14.199 | 2,582,055 |
| 2025-01-03 | 24.900 | 25.290 | 24.200 | 24.330 | 14.043 | 2,945,524 |
| 2025-01-02 | 25.790 | 26.040 | 24.550 | 24.820 | 14.326 | 3,586,370 |
| 2024-12-31 | 26.520 | 26.570 | 25.700 | 25.790 | 14.886 | 2,600,722 |
| 2024-12-30 | 26.920 | 27.180 | 26.370 | 26.480 | 15.284 | 3,266,808 |
| 2024-12-27 | 27.370 | 27.500 | 26.900 | 27.040 | 15.608 | 2,396,555 |
| 2024-12-26 | 26.850 | 27.580 | 26.700 | 27.340 | 15.781 | 2,794,709 |
| 2024-12-25 | 26.790 | 27.040 | 26.400 | 26.900 | 15.527 | 2,420,873 |
| 2024-12-24 | 26.370 | 27.040 | 26.280 | 26.790 | 15.463 | 2,712,492 |
| 2024-12-23 | 27.240 | 27.490 | 26.260 | 26.300 | 15.181 | 2,463,396 |
| 2024-12-20 | 27.000 | 27.500 | 26.960 | 27.220 | 15.712 | 1,992,049 |
| 2024-12-19 | 26.510 | 27.100 | 26.510 | 27.100 | 15.642 | 2,026,270 |
| 2024-12-18 | 27.000 | 27.240 | 26.800 | 27.000 | 15.585 | 1,805,646 |
| 2024-12-17 | 27.600 | 27.930 | 26.850 | 27.000 | 15.585 | 3,252,780 |
| 2024-12-16 | 28.190 | 28.300 | 27.500 | 27.680 | 15.977 | 3,426,787 |
| 2024-12-13 | 28.950 | 28.950 | 28.180 | 28.190 | 16.271 | 4,403,370 |
| 2024-12-12 | 29.160 | 29.640 | 28.810 | 29.200 | 16.854 | 4,238,823 |
| 2024-12-11 | 29.130 | 29.280 | 28.770 | 29.160 | 16.831 | 5,104,724 |
| 2024-12-10 | 30.100 | 30.440 | 29.250 | 29.360 | 16.947 | 10,417,980 |
| 2024-12-09 | 28.080 | 29.990 | 28.080 | 29.990 | 17.310 | 12,711,648 |
| 2024-12-06 | 29.000 | 29.050 | 28.110 | 28.230 | 16.295 | 7,589,205 |
| 2024-12-05 | 27.420 | 29.400 | 27.350 | 29.050 | 16.768 | 7,473,800 |
| 2024-12-04 | 27.810 | 28.060 | 27.460 | 27.670 | 15.971 | 2,686,498 |
| 2024-12-03 | 28.110 | 28.170 | 27.800 | 27.950 | 16.133 | 2,581,196 |
| 2024-12-02 | 28.080 | 28.280 | 27.840 | 28.190 | 16.271 | 3,352,806 |
| 2024-11-29 | 27.040 | 28.590 | 26.990 | 28.090 | 16.214 | 6,776,348 |
| 2024-11-28 | 26.770 | 27.350 | 26.500 | 27.150 | 15.671 | 3,757,811 |
| 2024-11-27 | 26.380 | 26.780 | 25.680 | 26.770 | 15.452 | 4,178,220 |
| 2024-11-26 | 27.010 | 27.240 | 26.340 | 26.460 | 15.273 | 3,243,052 |
| 2024-11-25 | 26.500 | 27.480 | 26.220 | 27.270 | 15.740 | 5,378,567 |
| 2024-11-22 | 27.480 | 27.660 | 26.250 | 26.280 | 15.169 | 4,712,883 |
| 2024-11-21 | 27.880 | 27.960 | 27.350 | 27.660 | 15.966 | 3,438,999 |
| 2024-11-20 | 27.930 | 28.000 | 27.500 | 28.000 | 16.162 | 4,408,666 |
| 2024-11-19 | 27.650 | 28.250 | 27.150 | 27.990 | 16.156 | 4,816,057 |
| 2024-11-18 | 27.870 | 28.120 | 26.790 | 26.950 | 15.556 | 5,403,795 |
| 2024-11-15 | 29.080 | 29.140 | 27.880 | 27.900 | 16.104 | 7,514,502 |
| 2024-11-14 | 30.770 | 30.970 | 29.050 | 29.080 | 16.785 | 10,501,506 |
| 2024-11-13 | 29.560 | 31.940 | 29.330 | 31.130 | 17.968 | 14,576,791 |
| 2024-11-12 | 30.600 | 31.600 | 29.100 | 29.450 | 16.999 | 9,792,906 |
| 2024-11-11 | 29.180 | 30.680 | 29.100 | 30.400 | 17.547 | 12,348,200 |
| 2024-11-08 | 28.370 | 31.000 | 28.320 | 29.270 | 16.895 | 13,829,182 |
| 2024-11-07 | 29.300 | 29.390 | 27.800 | 28.280 | 16.323 | 14,542,819 |
| 2024-11-06 | 26.300 | 29.060 | 26.280 | 28.770 | 16.606 | 20,407,886 |
| 2024-11-05 | 26.050 | 26.450 | 25.620 | 26.420 | 15.250 | 5,837,650 |
| 2024-11-04 | 25.170 | 26.100 | 25.150 | 26.050 | 15.036 | 4,977,209 |
| 2024-11-01 | 25.320 | 25.930 | 25.250 | 25.260 | 14.580 | 5,664,112 |
| 2024-10-31 | 25.500 | 25.700 | 25.300 | 25.510 | 14.725 | 5,028,624 |
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.