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
2022-08-05	15.950	16.680	15.700	16.540	16.510	3,248,983
2022-08-04	15.310	16.500	15.310	16.060	16.031	2,772,762
2022-08-03	15.530	16.250	15.280	15.280	15.253	2,815,450
2022-08-02	16.920	16.920	15.800	15.800	15.772	4,551,250
2022-08-01	16.380	17.150	16.280	16.650	16.620	4,298,907
2022-07-29	17.220	17.850	16.200	16.900	16.870	8,092,236
2022-07-28	15.430	16.920	15.430	16.920	16.890	2,264,751
2022-07-27	14.990	15.720	14.700	15.380	15.352	4,405,002
2022-07-26	14.520	15.040	14.190	14.960	14.933	3,373,789
2022-07-25	14.950	15.080	14.350	14.660	14.634	4,383,657
2022-07-22	15.230	15.800	14.430	14.960	14.933	8,935,635
2022-07-21	13.700	15.070	13.650	15.070	15.043	5,883,067
2022-07-20	16.000	16.000	13.520	13.700	13.675	9,721,351
2022-07-19	14.600	14.660	14.490	14.660	14.634	2,168,000
2022-07-18	12.300	13.330	12.130	13.330	13.306	1,218,485
2022-07-15	12.580	12.580	12.110	12.120	12.098	762,135
2022-07-14	12.440	12.680	12.330	12.600	12.577	552,222
2022-07-13	12.130	12.560	12.070	12.480	12.458	668,100
2022-07-12	12.280	12.380	12.060	12.130	12.108	716,615
2022-07-11	12.530	12.710	12.230	12.330	12.308	967,111
2022-07-08	12.500	12.680	12.450	12.590	12.567	693,372
2022-07-07	12.380	12.750	12.000	12.510	12.488	716,172
2022-07-06	12.390	12.600	12.200	12.290	12.268	790,161
2022-07-05	12.780	12.890	12.310	12.420	12.398	894,800
2022-07-04	12.890	12.890	12.500	12.800	12.777	1,297,650
2022-07-01	12.790	12.980	12.550	12.900	12.877	956,500
2022-06-30	12.900	13.130	12.770	12.790	12.767	1,126,900
2022-06-29	13.260	13.400	12.940	12.940	12.917	1,484,829
2022-06-28	13.420	13.640	13.210	13.280	13.256	2,454,038
2022-06-27	13.520	13.670	13.040	13.420	13.396	2,362,400
2022-06-24	13.300	13.860	13.170	13.660	13.636	2,739,650
2022-06-23	13.750	13.970	13.230	13.340	13.316	2,665,602
2022-06-22	13.750	14.440	13.120	13.520	13.496	3,077,777
2022-06-21	13.550	13.690	12.960	13.490	13.466	1,672,550
2022-06-20	13.200	13.680	13.010	13.500	13.476	2,288,000
2022-06-17	12.940	13.160	12.690	13.150	13.126	1,244,400
2022-06-16	12.980	13.200	12.780	12.890	12.867	1,214,852
2022-06-15	12.800	13.390	12.800	12.970	12.947	2,108,429
2022-06-14	12.550	13.000	12.320	12.840	12.817	2,777,227
2022-06-13	12.750	13.070	12.540	12.580	12.557	1,694,300
2022-06-10	12.280	12.810	12.250	12.740	12.717	1,065,177
2022-06-09	12.930	12.930	12.350	12.400	12.378	1,385,600
2022-06-08	13.100	13.180	12.600	12.860	12.837	1,582,000
2022-06-07	13.300	13.300	12.770	12.940	12.917	1,944,950
2022-06-06	13.120	13.260	12.890	13.070	13.047	2,343,600
2022-06-02	12.670	13.300	12.670	13.100	13.077	3,037,600
2022-06-01	13.160	13.510	12.830	12.900	12.877	2,952,200
2022-05-31	14.310	14.310	12.800	13.000	12.977	6,132,477
2022-05-30	12.670	13.230	12.370	13.230	13.206	3,339,450
2022-05-27	12.230	12.310	12.030	12.030	12.008	2,318,024
2022-05-26	12.570	12.660	11.880	12.160	12.138	3,663,815
2022-05-25	12.060	13.490	12.000	12.530	12.508	4,896,534
2022-05-24	12.570	13.770	12.250	12.260	12.238	7,022,711
2022-05-23	12.890	12.980	12.420	12.520	12.498	6,024,752
2022-05-20	12.890	13.150	12.150	12.840	12.817	8,079,072
2022-05-19	12.040	13.300	12.030	12.600	12.577	7,403,615
2022-05-18	12.030	13.100	12.030	12.420	12.398	9,401,723
2022-05-17	15.950	15.950	13.370	13.370	13.346	12,942,313
2022-05-16	14.850	14.850	14.850	14.850	14.823	824,900
2022-05-13	13.490	13.500	13.490	13.500	13.476	1,877,050

← NewerPage 18 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.