Chuzhou Duoli Automotive Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.180 | 26.160 | 25.020 | 25.590 | 14.771 | 5,856,958 |
| 2024-10-29 | 26.240 | 26.310 | 25.240 | 25.300 | 14.603 | 5,586,596 |
| 2024-10-28 | 25.600 | 26.560 | 25.140 | 26.320 | 15.192 | 7,420,606 |
| 2024-10-25 | 25.450 | 26.000 | 25.070 | 25.610 | 14.782 | 9,182,744 |
| 2024-10-24 | 24.110 | 26.200 | 24.110 | 24.850 | 14.344 | 9,756,575 |
| 2024-10-23 | 24.050 | 24.390 | 23.810 | 24.140 | 13.934 | 4,442,784 |
| 2024-10-22 | 23.560 | 24.070 | 23.410 | 24.070 | 13.893 | 4,233,844 |
| 2024-10-21 | 23.790 | 23.960 | 23.300 | 23.500 | 13.564 | 5,223,807 |
| 2024-10-18 | 22.780 | 23.930 | 22.550 | 23.430 | 13.524 | 5,495,628 |
| 2024-10-17 | 23.010 | 23.300 | 22.510 | 22.550 | 13.016 | 3,307,172 |
| 2024-10-16 | 22.420 | 22.990 | 22.340 | 22.790 | 13.155 | 3,239,620 |
| 2024-10-15 | 23.350 | 23.500 | 22.800 | 22.800 | 13.160 | 4,503,178 |
| 2024-10-14 | 23.530 | 23.790 | 22.780 | 23.540 | 13.587 | 4,938,658 |
| 2024-10-11 | 25.230 | 25.230 | 23.100 | 23.380 | 13.495 | 6,050,661 |
| 2024-10-10 | 25.220 | 25.950 | 24.430 | 25.240 | 14.569 | 5,955,101 |
| 2024-10-09 | 26.660 | 26.670 | 24.710 | 24.830 | 14.332 | 8,250,828 |
| 2024-10-08 | 28.070 | 28.070 | 25.900 | 27.350 | 15.787 | 10,682,218 |
| 2024-09-30 | 24.180 | 25.520 | 23.780 | 25.520 | 14.730 | 9,501,373 |
| 2024-09-27 | 21.920 | 23.550 | 21.920 | 23.200 | 13.391 | 6,725,450 |
| 2024-09-26 | 20.560 | 21.550 | 20.500 | 21.520 | 12.422 | 3,861,382 |
| 2024-09-25 | 20.900 | 21.150 | 20.590 | 20.620 | 11.902 | 4,091,012 |
| 2024-09-24 | 19.990 | 20.490 | 19.720 | 20.470 | 11.815 | 3,365,956 |
| 2024-09-23 | 19.620 | 20.060 | 19.620 | 19.710 | 11.377 | 1,590,316 |
| 2024-09-20 | 19.970 | 20.190 | 19.610 | 19.790 | 11.423 | 1,720,397 |
| 2024-09-19 | 19.600 | 20.270 | 19.520 | 19.920 | 11.498 | 2,051,067 |
| 2024-09-18 | 19.930 | 20.060 | 19.170 | 19.470 | 11.238 | 1,593,863 |
| 2024-09-13 | 20.280 | 20.330 | 19.720 | 19.740 | 11.394 | 1,919,685 |
| 2024-09-12 | 20.500 | 20.750 | 20.190 | 20.230 | 11.677 | 1,608,338 |
| 2024-09-11 | 20.490 | 20.720 | 20.300 | 20.550 | 11.862 | 1,549,386 |
| 2024-09-10 | 20.300 | 20.600 | 20.050 | 20.500 | 11.833 | 1,814,827 |
| 2024-09-09 | 20.390 | 20.640 | 20.160 | 20.300 | 11.717 | 1,809,610 |
| 2024-09-06 | 20.990 | 21.270 | 20.470 | 20.540 | 11.856 | 2,322,271 |
| 2024-09-05 | 20.890 | 21.160 | 20.700 | 21.030 | 12.139 | 2,108,679 |
| 2024-09-04 | 20.550 | 20.940 | 20.480 | 20.720 | 11.960 | 1,845,952 |
| 2024-09-03 | 20.320 | 20.770 | 20.160 | 20.720 | 11.960 | 2,368,371 |
| 2024-09-02 | 20.600 | 20.850 | 20.280 | 20.300 | 11.717 | 2,351,571 |
| 2024-08-30 | 20.580 | 21.080 | 20.510 | 20.720 | 11.960 | 3,681,289 |
| 2024-08-29 | 19.980 | 20.720 | 19.920 | 20.630 | 11.908 | 3,015,108 |
| 2024-08-28 | 19.840 | 20.350 | 19.720 | 20.030 | 11.561 | 1,983,395 |
| 2024-08-27 | 20.060 | 20.250 | 19.760 | 19.880 | 11.475 | 2,335,663 |
| 2024-08-26 | 19.810 | 20.400 | 19.730 | 20.170 | 11.642 | 3,615,790 |
| 2024-08-23 | 20.240 | 20.690 | 19.580 | 19.730 | 11.388 | 7,365,710 |
| 2024-08-22 | 21.390 | 21.580 | 21.130 | 21.140 | 12.202 | 1,922,977 |
| 2024-08-21 | 21.340 | 21.650 | 21.270 | 21.390 | 12.346 | 1,554,302 |
| 2024-08-20 | 22.080 | 22.170 | 21.420 | 21.470 | 12.393 | 2,735,283 |
| 2024-08-19 | 22.290 | 22.480 | 22.000 | 22.080 | 12.745 | 1,973,718 |
| 2024-08-16 | 22.600 | 22.600 | 22.300 | 22.300 | 12.872 | 1,495,149 |
| 2024-08-15 | 22.200 | 22.720 | 22.080 | 22.390 | 12.924 | 2,114,819 |
| 2024-08-14 | 22.500 | 22.580 | 22.220 | 22.280 | 12.860 | 1,413,153 |
| 2024-08-13 | 22.600 | 22.600 | 22.140 | 22.550 | 13.016 | 1,363,787 |
| 2024-08-12 | 22.550 | 22.550 | 22.060 | 22.320 | 12.883 | 1,811,674 |
| 2024-08-09 | 22.600 | 22.820 | 22.380 | 22.400 | 12.929 | 1,645,276 |
| 2024-08-08 | 22.300 | 22.660 | 22.000 | 22.590 | 13.039 | 1,940,349 |
| 2024-08-07 | 22.490 | 22.600 | 22.290 | 22.460 | 12.964 | 1,445,639 |
| 2024-08-06 | 22.210 | 22.600 | 22.210 | 22.490 | 12.981 | 2,219,851 |
| 2024-08-05 | 22.630 | 23.050 | 22.040 | 22.060 | 12.733 | 2,834,650 |
| 2024-08-02 | 23.060 | 23.290 | 22.660 | 22.730 | 13.120 | 2,028,585 |
| 2024-08-01 | 23.550 | 23.550 | 23.030 | 23.240 | 13.414 | 2,174,522 |
| 2024-07-31 | 22.420 | 23.450 | 22.230 | 23.450 | 13.536 | 2,882,220 |
| 2024-07-30 | 22.350 | 22.800 | 22.200 | 22.430 | 12.947 | 2,356,401 |
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.