Huaiji Dengyun Auto-parts Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 12.380 | 12.380 | 12.080 | 12.270 | 12.248 | 4,827,300 |
| 2024-07-29 | 12.400 | 12.720 | 12.150 | 12.520 | 12.498 | 5,626,900 |
| 2024-07-26 | 12.570 | 12.950 | 12.320 | 12.540 | 12.518 | 7,589,326 |
| 2024-07-25 | 12.090 | 13.990 | 11.520 | 12.980 | 12.957 | 12,649,217 |
| 2024-07-24 | 11.930 | 13.110 | 11.920 | 12.800 | 12.777 | 14,875,766 |
| 2024-07-23 | 10.720 | 11.920 | 10.720 | 11.920 | 11.899 | 5,287,095 |
| 2024-07-22 | 10.830 | 10.980 | 10.630 | 10.840 | 10.821 | 4,300,150 |
| 2024-07-19 | 11.440 | 11.440 | 10.880 | 10.940 | 10.920 | 8,246,698 |
| 2024-07-18 | 10.400 | 11.680 | 10.190 | 11.680 | 11.659 | 5,341,748 |
| 2024-07-17 | 11.530 | 11.900 | 10.550 | 10.620 | 10.601 | 5,442,700 |
| 2024-07-16 | 11.320 | 11.400 | 11.160 | 11.330 | 11.310 | 908,050 |
| 2024-07-15 | 11.550 | 11.610 | 11.220 | 11.300 | 11.280 | 1,561,801 |
| 2024-07-12 | 11.820 | 11.970 | 11.520 | 11.640 | 11.619 | 1,664,301 |
| 2024-07-11 | 11.160 | 11.500 | 11.160 | 11.480 | 11.459 | 1,633,657 |
| 2024-07-10 | 11.760 | 11.760 | 10.970 | 11.150 | 11.130 | 1,805,800 |
| 2024-07-09 | 11.160 | 11.410 | 10.850 | 11.360 | 11.340 | 1,250,400 |
| 2024-07-08 | 11.700 | 11.700 | 11.100 | 11.150 | 11.130 | 827,102 |
| 2024-07-05 | 11.250 | 11.530 | 11.160 | 11.500 | 11.479 | 1,140,000 |
| 2024-07-04 | 11.640 | 11.900 | 11.230 | 11.320 | 11.300 | 1,251,866 |
| 2024-07-03 | 11.920 | 12.040 | 11.690 | 11.700 | 11.679 | 821,105 |
| 2024-07-02 | 11.870 | 11.970 | 11.820 | 11.880 | 11.859 | 762,700 |
| 2024-07-01 | 11.840 | 12.000 | 11.630 | 11.870 | 11.849 | 1,126,150 |
| 2024-06-28 | 11.820 | 12.070 | 11.680 | 11.840 | 11.819 | 1,039,902 |
| 2024-06-27 | 12.070 | 12.130 | 11.700 | 11.730 | 11.709 | 1,111,700 |
| 2024-06-26 | 11.600 | 12.030 | 11.440 | 12.010 | 11.989 | 1,230,952 |
| 2024-06-25 | 11.500 | 11.850 | 11.490 | 11.630 | 11.609 | 1,599,200 |
| 2024-06-24 | 12.160 | 12.280 | 11.390 | 11.460 | 11.440 | 1,910,600 |
| 2024-06-21 | 12.160 | 12.280 | 12.000 | 12.280 | 12.258 | 1,130,750 |
| 2024-06-20 | 12.560 | 12.640 | 12.100 | 12.140 | 12.118 | 1,406,751 |
| 2024-06-19 | 12.680 | 12.810 | 12.550 | 12.550 | 12.528 | 1,122,800 |
| 2024-06-18 | 12.700 | 12.760 | 12.560 | 12.630 | 12.607 | 1,198,800 |
| 2024-06-17 | 12.650 | 12.830 | 12.510 | 12.700 | 12.677 | 1,669,300 |
| 2024-06-14 | 12.280 | 12.790 | 12.030 | 12.710 | 12.687 | 2,127,874 |
| 2024-06-13 | 12.530 | 12.610 | 12.130 | 12.340 | 12.318 | 1,616,700 |
| 2024-06-12 | 12.140 | 12.610 | 12.070 | 12.550 | 12.528 | 1,613,768 |
| 2024-06-11 | 12.290 | 12.290 | 11.800 | 12.140 | 12.118 | 1,484,216 |
| 2024-06-07 | 11.770 | 12.410 | 11.770 | 12.400 | 12.378 | 2,791,076 |
| 2024-06-06 | 12.400 | 12.540 | 11.510 | 11.700 | 11.679 | 3,048,350 |
| 2024-06-05 | 12.760 | 12.780 | 12.430 | 12.450 | 12.428 | 1,751,682 |
| 2024-06-04 | 12.890 | 12.900 | 12.470 | 12.760 | 12.737 | 2,318,700 |
| 2024-06-03 | 13.470 | 13.470 | 12.750 | 12.950 | 12.927 | 2,534,080 |
| 2024-05-31 | 13.500 | 13.520 | 13.210 | 13.510 | 13.486 | 2,064,849 |
| 2024-05-30 | 13.450 | 13.490 | 13.130 | 13.190 | 13.166 | 1,863,149 |
| 2024-05-29 | 13.470 | 13.570 | 13.300 | 13.450 | 13.426 | 1,994,200 |
| 2024-05-28 | 13.700 | 13.830 | 13.440 | 13.490 | 13.466 | 1,938,000 |
| 2024-05-27 | 13.800 | 13.810 | 13.450 | 13.800 | 13.775 | 1,778,549 |
| 2024-05-24 | 13.770 | 13.950 | 13.530 | 13.600 | 13.576 | 1,816,750 |
| 2024-05-23 | 13.990 | 14.000 | 13.600 | 13.700 | 13.675 | 2,720,500 |
| 2024-05-22 | 14.310 | 14.390 | 14.100 | 14.130 | 14.105 | 2,151,650 |
| 2024-05-21 | 14.770 | 14.840 | 14.100 | 14.160 | 14.135 | 4,062,050 |
| 2024-05-20 | 14.650 | 14.980 | 14.550 | 14.800 | 14.774 | 4,863,200 |
| 2024-05-17 | 14.180 | 14.400 | 14.010 | 14.360 | 14.334 | 3,302,200 |
| 2024-05-16 | 14.500 | 14.550 | 13.990 | 14.090 | 14.065 | 3,816,800 |
| 2024-05-15 | 14.170 | 15.000 | 13.760 | 14.170 | 14.145 | 5,302,404 |
| 2024-05-14 | 13.840 | 14.280 | 13.720 | 14.030 | 14.005 | 5,030,150 |
| 2024-05-13 | 15.700 | 15.700 | 14.270 | 14.270 | 14.244 | 6,908,762 |
| 2024-05-10 | 15.380 | 16.420 | 15.370 | 15.850 | 15.822 | 6,861,963 |
| 2024-05-09 | 15.190 | 15.500 | 15.050 | 15.300 | 15.273 | 4,296,099 |
| 2024-05-08 | 15.800 | 16.000 | 15.000 | 15.610 | 15.582 | 5,817,012 |
| 2024-05-07 | 16.500 | 16.550 | 15.420 | 15.510 | 15.482 | 6,783,967 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 0.0320 CNY |
| 2021-06-03 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.