Huaiji Dengyun Auto-parts Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.970	14.300	13.820	14.060	14.035	1,150,600
2024-01-25	13.550	13.880	13.360	13.850	13.825	1,403,455
2024-01-24	13.250	13.670	12.840	13.540	13.516	1,989,000
2024-01-23	13.810	13.810	13.000	13.210	13.186	2,096,700
2024-01-22	14.550	14.770	13.610	13.830	13.805	1,679,150
2024-01-19	14.940	14.940	14.610	14.660	14.634	1,562,963
2024-01-18	15.120	15.500	14.550	14.940	14.913	2,395,734
2024-01-17	15.800	15.870	14.390	15.100	15.073	906,050
2024-01-16	15.840	16.010	15.560	15.800	15.772	1,164,400
2024-01-15	16.080	16.090	15.720	15.840	15.812	1,085,600
2024-01-12	16.130	16.360	15.990	15.990	15.961	700,800
2024-01-11	16.060	16.200	15.760	16.140	16.111	997,400
2024-01-10	15.950	16.190	15.790	15.980	15.951	1,106,400
2024-01-09	15.820	16.120	15.790	16.030	16.001	1,215,050
2024-01-08	16.080	16.110	15.650	15.700	15.672	1,309,500
2024-01-05	16.150	16.410	16.060	16.080	16.051	1,159,651
2024-01-04	16.050	16.280	16.020	16.200	16.171	1,487,500
2024-01-03	16.380	16.410	15.980	16.100	16.071	770,300
2024-01-02	16.290	16.410	16.170	16.380	16.351	897,100
2023-12-29	15.690	16.290	15.630	16.230	16.201	1,300,200
2023-12-28	15.360	15.790	15.150	15.720	15.692	1,022,351
2023-12-27	15.380	15.550	15.200	15.340	15.313	833,500
2023-12-26	15.540	15.550	15.320	15.350	15.323	1,151,401
2023-12-25	15.820	15.820	15.380	15.550	15.522	1,160,800
2023-12-22	15.910	15.930	15.600	15.720	15.692	1,330,401
2023-12-21	15.900	16.120	15.670	15.870	15.842	1,381,700
2023-12-20	16.400	16.480	15.910	15.980	15.951	1,245,400
2023-12-19	16.080	16.290	15.890	16.280	16.251	994,200
2023-12-18	16.090	16.400	15.990	16.080	16.051	1,242,100
2023-12-15	16.290	16.430	16.000	16.130	16.101	736,900
2023-12-14	16.380	16.600	16.290	16.290	16.261	842,200
2023-12-13	16.170	16.650	16.020	16.380	16.351	1,684,000
2023-12-12	16.160	16.250	15.920	16.120	16.091	869,300
2023-12-11	15.790	16.280	15.630	16.060	16.031	1,969,713
2023-12-08	16.170	16.380	15.700	15.750	15.722	1,666,482
2023-12-07	16.410	16.490	16.080	16.120	16.091	1,444,555
2023-12-06	16.260	16.650	16.110	16.350	16.321	1,259,300
2023-12-05	16.260	16.560	16.070	16.190	16.161	1,312,700
2023-12-04	16.350	16.460	16.140	16.420	16.391	1,262,802
2023-12-01	16.360	16.750	16.110	16.340	16.311	1,160,855
2023-11-30	16.640	16.660	16.210	16.430	16.401	1,290,500
2023-11-29	16.550	16.740	16.520	16.600	16.570	1,449,901
2023-11-28	16.480	16.630	15.910	16.600	16.570	1,532,800
2023-11-27	16.030	16.390	15.980	16.300	16.271	1,438,500
2023-11-24	16.360	16.480	16.000	16.030	16.001	1,309,400
2023-11-23	15.780	16.350	15.750	16.320	16.291	1,770,650
2023-11-22	15.890	16.060	15.680	15.730	15.702	1,257,800
2023-11-21	16.300	16.490	15.900	15.980	15.951	1,791,450
2023-11-20	16.520	16.780	16.030	16.230	16.201	2,923,932
2023-11-17	16.000	16.630	15.850	16.460	16.431	2,901,250
2023-11-16	15.920	16.050	15.710	15.900	15.872	1,408,761
2023-11-15	15.650	16.050	15.550	15.920	15.892	2,011,251
2023-11-14	15.640	15.660	15.330	15.640	15.612	1,210,401
2023-11-13	15.490	15.660	15.360	15.530	15.502	1,461,600
2023-11-10	15.600	15.600	15.360	15.470	15.442	804,738
2023-11-09	15.710	15.710	15.340	15.520	15.492	1,148,566
2023-11-08	15.730	15.810	15.510	15.650	15.622	1,344,737
2023-11-07	15.580	15.740	15.420	15.700	15.672	1,625,438
2023-11-06	15.400	15.510	15.200	15.500	15.472	1,339,100
2023-11-03	15.100	15.370	15.040	15.260	15.233	1,293,750

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.