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
2022-11-07	22.160	22.480	21.880	22.000	21.961	2,301,835
2022-11-04	22.500	22.680	21.560	22.150	22.110	3,147,651
2022-11-03	19.860	22.110	19.700	22.110	22.070	3,873,155
2022-11-02	19.260	20.290	18.920	20.100	20.064	1,422,750
2022-11-01	18.980	19.380	18.880	19.270	19.236	1,689,450
2022-10-31	18.370	19.800	18.370	18.960	18.926	3,235,032
2022-10-28	20.660	20.860	18.880	19.600	19.565	1,739,500
2022-10-27	20.950	21.290	20.660	20.780	20.743	2,006,300
2022-10-26	21.650	22.050	20.980	21.060	21.022	1,584,800
2022-10-25	21.580	21.850	21.200	21.580	21.541	820,300
2022-10-24	22.010	22.280	21.410	21.580	21.541	1,539,550
2022-10-21	22.260	22.450	21.410	22.090	22.050	1,299,082
2022-10-20	22.090	22.570	21.320	21.820	21.781	2,040,209
2022-10-19	22.220	22.620	21.880	22.190	22.150	1,602,548
2022-10-18	22.750	22.940	22.230	22.630	22.589	1,571,348
2022-10-17	22.650	23.290	21.780	22.740	22.699	3,522,248
2022-10-14	23.020	23.250	22.650	23.020	22.979	2,039,150
2022-10-13	23.300	23.530	22.540	23.020	22.979	2,357,100
2022-10-12	22.920	23.980	22.190	23.300	23.258	3,375,650
2022-10-11	22.760	23.100	22.070	22.700	22.659	2,449,849
2022-10-10	22.900	23.640	22.340	22.450	22.410	2,889,450
2022-09-30	22.300	23.290	21.950	22.730	22.689	3,539,050
2022-09-29	22.340	23.400	22.100	22.450	22.410	3,853,313
2022-09-28	22.000	22.790	21.700	22.580	22.540	5,417,150
2022-09-27	21.100	22.570	21.020	22.130	22.090	8,410,752
2022-09-26	18.650	20.520	18.010	20.520	20.483	4,908,781
2022-09-23	18.770	18.990	17.990	18.650	18.617	2,202,246
2022-09-22	17.940	19.190	17.940	18.870	18.836	2,238,300
2022-09-21	18.070	19.310	17.850	18.270	18.237	2,173,047
2022-09-20	18.190	18.680	18.150	18.200	18.167	796,590
2022-09-19	18.180	18.380	17.520	18.180	18.147	1,055,800
2022-09-16	18.320	18.500	18.010	18.190	18.157	964,150
2022-09-15	19.050	19.060	18.210	18.320	18.287	1,171,300
2022-09-14	19.000	19.220	18.330	19.040	19.006	1,208,901
2022-09-13	19.920	20.180	18.920	19.230	19.196	1,651,900
2022-09-09	19.990	20.090	19.410	19.920	19.884	1,034,800
2022-09-08	20.500	20.520	19.720	19.900	19.864	1,162,700
2022-09-07	21.170	21.170	19.690	20.320	20.284	1,419,080
2022-09-06	20.400	20.550	20.110	20.250	20.214	911,600
2022-09-05	20.320	20.420	19.650	20.270	20.234	1,260,700
2022-09-02	19.790	20.570	19.340	20.250	20.214	1,623,750
2022-09-01	19.900	20.200	19.350	19.650	19.615	1,555,488
2022-08-31	20.550	20.980	19.670	20.100	20.064	1,710,992
2022-08-30	21.170	21.210	20.080	20.640	20.603	2,368,300
2022-08-29	21.110	21.450	20.450	20.900	20.863	2,174,950
2022-08-26	21.660	22.080	20.980	21.200	21.162	2,033,479
2022-08-25	21.520	21.820	20.970	21.740	21.701	2,730,145
2022-08-24	22.230	22.370	20.590	21.500	21.462	4,093,406
2022-08-23	20.950	22.590	20.680	21.500	21.462	3,321,066
2022-08-22	20.060	21.380	20.060	20.900	20.863	3,631,912
2022-08-19	21.430	21.900	20.520	20.700	20.663	3,299,306
2022-08-18	20.040	22.010	19.760	21.500	21.462	5,269,902
2022-08-17	19.970	21.360	19.500	20.040	20.004	8,537,180
2022-08-16	18.860	20.690	18.840	20.690	20.653	7,846,350
2022-08-15	17.950	18.940	17.720	18.810	18.776	2,807,547
2022-08-12	18.090	18.480	17.900	18.060	18.028	1,696,200
2022-08-11	18.060	18.600	17.800	18.080	18.048	2,185,700
2022-08-10	17.600	18.340	17.500	18.250	18.217	3,190,262
2022-08-09	17.650	17.920	17.470	17.680	17.648	2,785,115
2022-08-08	16.480	18.190	15.800	17.790	17.758	5,068,259

← NewerPage 17 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.