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
2023-02-07	18.750	19.330	18.510	19.100	19.066	1,905,900
2023-02-06	20.570	20.610	18.680	18.880	18.846	3,517,999
2023-02-03	20.000	20.630	20.000	20.590	20.553	1,763,356
2023-02-02	19.490	21.230	19.280	20.590	20.553	2,620,178
2023-02-01	19.200	19.400	19.010	19.300	19.265	436,400
2023-01-31	18.950	19.180	18.810	19.150	19.116	785,200
2023-01-30	18.810	19.500	18.810	18.890	18.856	1,342,827
2023-01-20	18.950	19.300	18.430	18.700	18.667	1,351,850
2023-01-19	18.800	19.440	18.420	19.040	19.006	993,300
2023-01-18	18.400	18.760	18.220	18.560	18.527	536,500
2023-01-17	18.310	18.580	18.100	18.220	18.187	417,200
2023-01-16	18.290	18.400	18.100	18.250	18.217	264,600
2023-01-13	18.380	18.510	18.180	18.340	18.307	365,750
2023-01-12	18.480	18.690	18.340	18.370	18.337	402,900
2023-01-11	18.870	18.870	18.350	18.440	18.407	495,650
2023-01-10	19.200	19.300	18.600	18.890	18.856	485,700
2023-01-09	19.000	19.430	18.890	18.980	18.946	473,601
2023-01-06	18.900	19.150	18.650	18.870	18.836	414,540
2023-01-05	19.060	19.240	18.300	18.820	18.786	790,150
2023-01-04	18.850	19.100	18.450	18.720	18.686	449,600
2023-01-03	18.480	18.860	18.330	18.840	18.806	337,200
2022-12-30	18.590	18.800	18.300	18.440	18.407	312,400
2022-12-29	18.650	18.820	18.280	18.480	18.447	350,500
2022-12-28	19.260	19.260	18.540	18.650	18.617	353,200
2022-12-27	19.300	19.900	18.940	19.260	19.226	495,300
2022-12-26	18.810	19.710	18.660	19.400	19.365	528,900
2022-12-23	19.090	19.180	18.530	18.660	18.627	414,250
2022-12-22	19.650	19.800	19.000	19.060	19.026	317,815
2022-12-21	19.750	19.880	19.260	19.640	19.605	523,101
2022-12-20	18.770	20.130	18.770	19.740	19.705	596,150
2022-12-19	19.970	20.800	19.500	19.670	19.635	892,900
2022-12-16	20.700	20.700	19.840	19.970	19.934	558,000
2022-12-15	20.260	20.550	19.840	20.440	20.403	421,050
2022-12-14	20.310	20.530	20.030	20.130	20.094	222,050
2022-12-13	20.620	20.710	20.140	20.210	20.174	707,552
2022-12-12	20.790	20.970	20.340	20.710	20.673	549,417
2022-12-09	21.140	21.300	20.500	20.510	20.473	612,900
2022-12-08	21.100	21.330	20.860	21.020	20.982	655,400
2022-12-07	20.930	21.480	20.680	21.100	21.062	731,550
2022-12-06	21.390	21.850	20.720	20.930	20.893	753,950
2022-12-05	21.440	21.600	21.050	21.260	21.222	641,801
2022-12-02	21.760	21.890	21.240	21.270	21.232	717,450
2022-12-01	22.020	22.380	21.450	21.740	21.701	925,552
2022-11-30	21.080	22.390	20.820	22.020	21.981	1,932,526
2022-11-29	20.770	21.300	20.520	21.100	21.062	888,900
2022-11-28	20.680	20.950	19.680	20.820	20.783	770,700
2022-11-25	21.120	21.120	20.700	20.980	20.942	520,450
2022-11-24	20.880	21.520	20.760	21.000	20.962	608,600
2022-11-23	21.000	21.000	20.550	20.870	20.833	989,528
2022-11-22	21.690	21.960	20.900	21.000	20.962	835,850
2022-11-21	21.960	22.110	21.510	21.690	21.651	760,200
2022-11-18	21.830	22.010	21.490	21.950	21.911	601,945
2022-11-17	22.160	22.160	21.510	21.850	21.811	730,965
2022-11-16	22.120	22.440	21.900	22.160	22.120	747,100
2022-11-15	21.910	22.120	21.630	22.120	22.080	941,118
2022-11-14	22.800	22.800	21.830	21.910	21.871	1,230,450
2022-11-11	23.030	23.030	21.980	22.440	22.400	1,286,497
2022-11-10	22.840	22.970	22.260	22.530	22.490	1,283,402
2022-11-09	22.240	23.520	22.240	22.860	22.819	2,489,751
2022-11-08	22.010	22.420	21.630	22.390	22.350	1,699,285

← NewerPage 16 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.