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
2023-08-02	14.710	14.990	14.650	14.980	14.953	796,200
2023-08-01	14.860	15.090	14.690	14.790	14.764	1,054,400
2023-07-31	15.070	15.220	14.800	14.810	14.783	1,053,900
2023-07-28	14.900	15.200	14.700	15.010	14.983	1,117,200
2023-07-27	14.850	15.100	14.770	14.850	14.823	1,318,087
2023-07-26	15.110	15.120	14.680	14.780	14.754	1,202,050
2023-07-25	14.640	15.100	14.630	15.050	15.023	1,084,600
2023-07-24	14.620	14.800	14.540	14.610	14.584	916,600
2023-07-21	14.970	15.000	14.630	14.650	14.624	951,550
2023-07-20	15.250	15.280	14.860	14.910	14.883	998,250
2023-07-19	15.150	15.280	15.010	15.190	15.163	1,034,000
2023-07-18	15.050	15.260	14.850	15.110	15.083	1,320,400
2023-07-17	15.050	15.150	14.700	15.050	15.023	1,840,100
2023-07-14	15.180	15.180	14.650	14.870	14.843	934,850
2023-07-13	15.180	15.350	14.930	15.000	14.973	1,210,900
2023-07-12	15.060	15.660	15.040	15.180	15.153	1,562,350
2023-07-11	14.770	15.260	14.400	15.090	15.063	1,480,900
2023-07-10	14.980	15.080	14.660	14.760	14.734	918,000
2023-07-07	15.100	15.200	14.870	14.890	14.863	851,900
2023-07-06	15.070	15.110	14.710	15.040	15.013	1,069,200
2023-07-05	15.090	15.190	14.900	14.980	14.953	1,165,500
2023-07-04	14.840	15.200	14.800	15.080	15.053	2,170,150
2023-07-03	14.690	15.060	14.610	14.650	14.624	1,449,550
2023-06-30	14.770	15.090	14.490	14.690	14.664	1,632,235
2023-06-29	14.430	14.760	14.170	14.600	14.574	1,838,750
2023-06-28	14.320	14.400	13.910	14.320	14.294	2,192,000
2023-06-27	13.780	14.440	13.710	14.230	14.205	2,756,400
2023-06-26	14.650	14.740	13.850	13.960	13.935	6,195,999
2023-06-21	14.390	15.680	14.310	14.800	14.774	7,117,639
2023-06-20	14.110	14.440	14.000	14.250	14.225	1,330,450
2023-06-19	14.030	14.360	13.960	14.100	14.075	1,276,800
2023-06-16	13.890	14.260	13.880	14.010	13.985	1,923,200
2023-06-15	13.880	14.030	13.710	13.870	13.845	1,527,200
2023-06-14	13.620	13.910	13.510	13.880	13.855	1,497,500
2023-06-13	13.400	13.660	13.330	13.560	13.536	1,772,695
2023-06-12	12.540	13.470	12.490	13.330	13.306	2,572,000
2023-06-09	12.480	12.840	12.400	12.480	12.458	1,218,350
2023-06-08	12.570	12.850	12.410	12.480	12.458	1,024,800
2023-06-07	12.800	12.860	12.480	12.600	12.577	1,086,500
2023-06-06	13.250	13.360	12.740	12.780	12.757	1,747,850
2023-06-05	13.220	13.470	12.920	13.280	13.256	2,374,350
2023-06-02	13.000	13.350	12.930	13.300	13.276	1,308,200
2023-06-01	12.920	13.180	12.820	12.950	12.927	853,561
2023-05-31	13.130	13.250	12.990	13.010	12.987	1,174,000
2023-05-30	13.040	13.390	12.910	13.060	13.037	1,407,300
2023-05-29	13.790	13.790	13.000	13.020	12.997	1,437,650
2023-05-26	13.290	13.500	12.980	13.390	13.366	968,600
2023-05-25	13.170	13.300	12.970	13.200	13.176	911,000
2023-05-24	13.190	13.350	13.030	13.170	13.146	752,000
2023-05-23	13.170	13.400	13.100	13.190	13.166	936,914
2023-05-22	13.080	13.200	12.900	13.180	13.156	1,019,003
2023-05-19	13.360	13.360	12.960	13.080	13.057	1,000,800
2023-05-18	12.970	13.540	12.970	13.200	13.176	2,027,140
2023-05-17	12.490	13.210	12.420	12.970	12.947	2,117,700
2023-05-16	12.800	12.800	12.470	12.490	12.468	974,500
2023-05-15	12.480	12.690	12.400	12.630	12.607	1,419,215
2023-05-12	12.740	12.830	12.390	12.550	12.528	1,510,450
2023-05-11	12.670	12.890	12.520	12.740	12.717	2,191,000
2023-05-10	12.580	12.780	12.410	12.670	12.647	2,649,300
2023-05-09	13.030	13.130	12.470	12.530	12.508	1,457,915

← NewerPage 14 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.