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
2023-11-02	15.140	15.250	14.980	15.110	15.083	1,155,500
2023-11-01	14.950	15.220	14.780	15.170	15.143	1,373,900
2023-10-31	15.070	15.180	14.810	14.940	14.913	1,371,900
2023-10-30	14.950	15.150	14.810	14.980	14.953	1,613,700
2023-10-27	14.740	15.070	14.620	14.890	14.863	1,451,766
2023-10-26	14.680	14.880	14.350	14.750	14.724	1,194,450
2023-10-25	14.580	14.840	14.510	14.710	14.684	1,527,000
2023-10-24	14.090	14.650	13.950	14.570	14.544	1,926,700
2023-10-23	14.200	14.350	13.890	13.930	13.905	1,799,700
2023-10-20	14.230	14.650	14.050	14.200	14.175	1,573,900
2023-10-19	14.410	14.460	14.080	14.250	14.225	1,305,988
2023-10-18	14.590	14.590	14.330	14.420	14.394	952,200
2023-10-17	14.670	14.670	14.420	14.610	14.584	813,000
2023-10-16	14.730	14.920	14.580	14.670	14.644	909,200
2023-10-13	14.860	15.010	14.620	14.720	14.694	1,330,800
2023-10-12	14.690	14.830	14.390	14.780	14.754	1,424,270
2023-10-11	14.830	14.830	14.410	14.540	14.514	1,226,500
2023-10-10	14.870	15.000	14.620	14.780	14.754	1,004,400
2023-10-09	14.800	15.090	14.700	14.810	14.783	1,203,000
2023-09-28	14.390	14.990	14.280	14.800	14.774	2,068,866
2023-09-27	14.680	14.690	14.360	14.390	14.364	1,530,150
2023-09-26	14.980	15.000	14.630	14.660	14.634	2,012,350
2023-09-25	15.140	15.140	14.850	15.010	14.983	1,013,650
2023-09-22	14.720	15.050	14.600	14.990	14.963	1,262,266
2023-09-21	15.050	15.050	14.650	14.740	14.714	1,145,600
2023-09-20	14.920	15.150	14.830	14.860	14.833	1,404,265
2023-09-19	15.450	15.530	14.870	14.970	14.943	1,948,850
2023-09-18	14.940	15.530	14.830	15.380	15.352	3,141,000
2023-09-15	15.030	15.040	14.580	14.950	14.923	1,447,100
2023-09-14	14.890	15.070	14.670	14.710	14.684	1,541,400
2023-09-13	15.250	15.490	14.850	14.940	14.913	2,271,795
2023-09-12	15.210	15.430	15.210	15.360	15.333	1,485,800
2023-09-11	14.930	15.250	14.930	15.180	15.153	1,442,795
2023-09-08	14.880	15.020	14.820	14.910	14.883	788,200
2023-09-07	14.950	15.220	14.820	14.830	14.803	1,459,300
2023-09-06	14.950	15.080	14.730	15.000	14.973	882,505
2023-09-05	15.090	15.090	14.800	14.930	14.903	841,800
2023-09-04	14.940	15.080	14.710	14.940	14.913	1,083,502
2023-09-01	14.740	14.960	14.600	14.930	14.903	1,505,950
2023-08-31	14.600	14.930	14.550	14.720	14.694	2,104,457
2023-08-30	14.380	14.650	14.280	14.530	14.504	1,519,600
2023-08-29	13.830	14.350	13.670	14.270	14.244	2,357,900
2023-08-28	13.880	14.200	13.610	13.650	13.626	1,448,150
2023-08-25	13.630	13.730	13.200	13.470	13.446	1,427,900
2023-08-24	13.690	13.860	13.400	13.730	13.705	716,900
2023-08-23	13.820	13.840	13.520	13.600	13.576	594,700
2023-08-22	14.120	14.120	13.600	13.820	13.795	1,013,700
2023-08-21	14.010	14.200	13.860	13.950	13.925	685,500
2023-08-18	14.100	14.250	13.780	14.050	14.025	857,500
2023-08-17	13.600	14.170	13.510	14.050	14.025	1,516,400
2023-08-16	13.690	13.780	13.550	13.600	13.576	671,000
2023-08-15	13.850	13.950	13.560	13.740	13.715	692,400
2023-08-14	13.680	13.850	13.490	13.850	13.825	882,500
2023-08-11	13.880	13.970	13.670	13.690	13.666	1,125,050
2023-08-10	14.080	14.080	13.700	13.800	13.775	604,050
2023-08-09	14.190	14.190	13.950	13.970	13.945	617,300
2023-08-08	14.130	14.520	14.000	14.180	14.155	871,202
2023-08-07	14.420	14.740	14.120	14.130	14.105	958,750
2023-08-04	14.520	14.580	14.130	14.350	14.324	1,015,000
2023-08-03	14.980	14.980	14.450	14.470	14.444	1,196,202

← NewerPage 13 of 21 · 1,220 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.