Huaiji Dengyun Auto-parts Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 15.400 | 17.380 | 15.130 | 16.710 | 16.680 | 8,564,795 |
| 2024-04-30 | 16.180 | 16.680 | 16.180 | 16.180 | 16.151 | 3,334,150 |
| 2024-04-29 | 17.980 | 19.000 | 17.980 | 17.980 | 17.948 | 3,337,550 |
| 2024-04-26 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-25 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-24 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-23 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-22 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-19 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-18 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-17 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-16 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-15 | 19.980 | 19.980 | 19.980 | 19.980 | 19.944 | 0 |
| 2024-04-12 | 19.100 | 20.100 | 18.500 | 19.980 | 19.944 | 9,687,894 |
| 2024-04-11 | 17.140 | 19.310 | 17.110 | 18.990 | 18.956 | 10,351,394 |
| 2024-04-10 | 16.600 | 18.000 | 16.580 | 17.800 | 17.768 | 10,038,043 |
| 2024-04-09 | 16.260 | 17.440 | 15.900 | 16.570 | 16.540 | 10,520,095 |
| 2024-04-08 | 15.930 | 16.940 | 15.900 | 16.940 | 16.910 | 8,999,202 |
| 2024-04-03 | 15.270 | 15.570 | 14.750 | 15.400 | 15.372 | 6,525,542 |
| 2024-04-02 | 14.910 | 15.100 | 14.580 | 14.970 | 14.943 | 5,073,022 |
| 2024-04-01 | 14.580 | 15.350 | 14.580 | 15.110 | 15.083 | 6,756,700 |
| 2024-03-29 | 15.240 | 15.890 | 14.800 | 14.800 | 14.774 | 6,542,896 |
| 2024-03-28 | 14.200 | 15.590 | 13.790 | 15.080 | 15.053 | 12,096,238 |
| 2024-03-27 | 13.090 | 14.530 | 13.000 | 14.530 | 14.504 | 11,169,295 |
| 2024-03-26 | 12.730 | 13.970 | 12.480 | 13.210 | 13.186 | 7,283,693 |
| 2024-03-25 | 13.800 | 13.880 | 12.720 | 12.880 | 12.857 | 7,340,610 |
| 2024-03-22 | 14.680 | 14.680 | 13.500 | 13.800 | 13.775 | 14,252,706 |
| 2024-03-21 | 12.450 | 13.410 | 12.450 | 13.410 | 13.386 | 5,354,645 |
| 2024-03-20 | 12.290 | 12.440 | 12.020 | 12.190 | 12.168 | 4,536,845 |
| 2024-03-19 | 12.450 | 12.480 | 12.140 | 12.140 | 12.118 | 6,322,639 |
| 2024-03-18 | 12.270 | 12.590 | 12.110 | 12.460 | 12.438 | 9,105,989 |
| 2024-03-15 | 12.710 | 13.470 | 12.280 | 12.420 | 12.398 | 13,787,122 |
| 2024-03-14 | 11.610 | 12.710 | 11.520 | 12.710 | 12.687 | 10,781,881 |
| 2024-03-13 | 11.670 | 11.780 | 11.360 | 11.550 | 11.529 | 9,552,966 |
| 2024-03-12 | 12.680 | 12.680 | 11.530 | 12.000 | 11.979 | 14,381,276 |
| 2024-03-11 | 11.000 | 11.530 | 11.000 | 11.530 | 11.509 | 3,191,350 |
| 2024-03-08 | 10.260 | 10.500 | 10.070 | 10.480 | 10.461 | 2,847,300 |
| 2024-03-07 | 10.120 | 10.510 | 10.120 | 10.280 | 10.262 | 3,003,350 |
| 2024-03-06 | 9.900 | 10.170 | 9.850 | 10.120 | 10.102 | 2,620,420 |
| 2024-03-05 | 10.190 | 10.300 | 9.870 | 9.940 | 9.922 | 2,606,950 |
| 2024-03-04 | 10.330 | 10.590 | 9.960 | 10.220 | 10.202 | 2,842,310 |
| 2024-03-01 | 10.400 | 10.590 | 10.180 | 10.360 | 10.341 | 3,723,316 |
| 2024-02-29 | 9.800 | 10.460 | 9.480 | 10.340 | 10.322 | 7,469,862 |
| 2024-02-28 | 11.680 | 11.840 | 10.510 | 10.510 | 10.491 | 7,146,250 |
| 2024-02-27 | 10.890 | 11.680 | 10.890 | 11.680 | 11.659 | 5,668,663 |
| 2024-02-26 | 11.050 | 11.330 | 10.690 | 10.770 | 10.751 | 5,907,499 |
| 2024-02-23 | 9.830 | 10.810 | 9.830 | 10.810 | 10.791 | 5,048,141 |
| 2024-02-22 | 9.400 | 9.880 | 9.370 | 9.830 | 9.812 | 2,985,555 |
| 2024-02-21 | 9.040 | 9.860 | 8.940 | 9.350 | 9.333 | 4,164,576 |
| 2024-02-20 | 8.920 | 9.080 | 8.720 | 8.990 | 8.974 | 2,837,904 |
| 2024-02-19 | 8.250 | 8.890 | 8.190 | 8.840 | 8.824 | 5,465,717 |
| 2024-02-08 | 7.160 | 8.400 | 6.900 | 8.380 | 8.365 | 7,515,988 |
| 2024-02-07 | 8.550 | 8.640 | 7.640 | 7.640 | 7.626 | 5,958,601 |
| 2024-02-06 | 8.490 | 8.870 | 8.490 | 8.490 | 8.475 | 4,371,413 |
| 2024-02-05 | 10.480 | 10.640 | 9.430 | 9.430 | 9.413 | 1,721,700 |
| 2024-02-02 | 11.470 | 11.800 | 10.330 | 10.480 | 10.461 | 4,051,159 |
| 2024-02-01 | 12.150 | 12.150 | 11.110 | 11.480 | 11.459 | 3,048,258 |
| 2024-01-31 | 12.920 | 13.050 | 11.820 | 11.920 | 11.899 | 2,219,750 |
| 2024-01-30 | 13.290 | 13.470 | 12.910 | 12.910 | 12.887 | 1,381,700 |
| 2024-01-29 | 14.210 | 14.210 | 13.290 | 13.320 | 13.296 | 1,266,100 |
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.