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
2023-05-08	13.210	13.400	12.890	13.040	13.017	1,005,904
2023-05-05	13.510	13.510	12.940	13.080	13.057	1,177,750
2023-05-04	13.350	13.640	13.210	13.370	13.346	1,660,437
2023-04-28	13.040	13.300	12.740	13.270	13.246	1,575,700
2023-04-27	12.880	13.480	12.760	12.920	12.897	2,389,655
2023-04-26	12.930	13.290	12.800	12.850	12.827	2,045,000
2023-04-25	13.460	13.650	12.850	12.940	12.917	1,225,800
2023-04-24	13.370	13.610	13.230	13.470	13.446	996,665
2023-04-21	13.750	13.850	13.460	13.480	13.456	717,500
2023-04-20	14.000	14.150	13.550	13.750	13.725	972,400
2023-04-19	14.300	14.440	14.040	14.050	14.025	757,465
2023-04-18	14.580	14.640	14.400	14.470	14.444	548,700
2023-04-17	14.500	14.780	14.460	14.550	14.524	556,600
2023-04-14	14.430	14.820	14.430	14.570	14.544	877,801
2023-04-13	14.800	14.880	14.420	14.460	14.434	1,218,950
2023-04-12	15.580	15.580	14.840	14.880	14.853	1,936,435
2023-04-11	15.200	15.700	15.050	15.440	15.412	1,234,100
2023-04-10	15.630	15.640	15.060	15.220	15.193	1,054,450
2023-04-07	15.220	15.660	15.090	15.640	15.612	671,400
2023-04-06	15.500	15.500	15.240	15.370	15.342	483,050
2023-04-04	15.820	15.830	15.320	15.410	15.382	702,400
2023-04-03	15.790	15.950	15.550	15.840	15.812	1,048,300
2023-03-31	15.620	15.890	15.490	15.750	15.722	837,050
2023-03-30	15.790	15.800	15.550	15.610	15.582	739,100
2023-03-29	15.900	16.100	15.700	15.780	15.752	881,500
2023-03-28	16.040	16.180	15.860	15.860	15.832	799,100
2023-03-27	16.170	16.270	15.950	15.990	15.961	1,251,600
2023-03-24	15.980	16.390	15.900	16.270	16.241	1,561,950
2023-03-23	16.070	16.070	15.740	15.890	15.862	1,278,500
2023-03-22	15.810	16.370	15.710	16.070	16.041	1,911,432
2023-03-21	15.000	15.780	15.000	15.770	15.742	2,092,200
2023-03-20	15.100	15.240	14.840	15.140	15.113	1,028,200
2023-03-17	15.300	15.440	15.080	15.100	15.073	715,650
2023-03-16	15.370	15.600	15.160	15.160	15.133	748,400
2023-03-15	15.200	15.610	15.160	15.420	15.392	805,614
2023-03-14	15.700	16.380	15.030	15.200	15.173	2,240,282
2023-03-13	15.830	15.890	15.500	15.700	15.672	660,613
2023-03-10	16.070	16.220	15.680	15.830	15.802	1,156,758
2023-03-09	15.780	16.080	15.610	16.080	16.051	1,237,500
2023-03-08	15.500	15.770	15.300	15.770	15.742	985,021
2023-03-07	15.780	15.870	15.500	15.510	15.482	956,500
2023-03-06	16.150	16.380	15.590	15.780	15.752	1,879,700
2023-03-03	16.500	16.590	16.020	16.150	16.121	1,660,300
2023-03-02	16.650	16.930	16.410	16.490	16.460	1,456,613
2023-03-01	16.530	16.750	16.330	16.570	16.540	1,015,150
2023-02-28	16.410	16.560	16.260	16.560	16.530	1,016,458
2023-02-27	16.820	16.930	16.300	16.360	16.331	1,257,813
2023-02-24	17.070	17.230	16.700	16.800	16.770	660,450
2023-02-23	17.050	17.310	16.930	17.060	17.029	922,700
2023-02-22	17.220	17.280	16.940	17.020	16.990	800,337
2023-02-21	17.320	17.370	17.120	17.220	17.189	1,008,300
2023-02-20	17.860	17.900	17.070	17.290	17.259	1,386,800
2023-02-17	17.560	17.930	17.430	17.720	17.688	1,396,452
2023-02-16	18.180	18.230	16.310	17.510	17.479	1,586,850
2023-02-15	18.270	18.360	18.060	18.120	18.088	1,165,235
2023-02-14	18.370	18.370	18.100	18.210	18.177	804,437
2023-02-13	18.420	18.480	18.160	18.250	18.217	1,122,300
2023-02-10	18.490	18.600	18.250	18.360	18.327	931,050
2023-02-09	18.820	18.910	18.410	18.550	18.517	1,273,200
2023-02-08	18.890	19.280	18.700	18.820	18.786	1,319,150

← NewerPage 15 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.