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
2022-05-12	12.190	12.270	11.360	12.270	12.248	2,861,450
2022-05-11	10.260	11.150	10.100	11.150	11.130	1,415,300
2022-05-10	10.000	10.200	9.990	10.140	10.122	733,050
2022-05-09	9.930	10.250	9.660	10.060	10.042	910,002
2022-05-06	9.800	9.800	9.400	9.730	9.713	863,825
2022-05-05	9.640	9.900	9.470	9.810	9.792	644,700
2022-04-29	9.350	9.820	9.100	9.690	9.673	1,163,950
2022-04-28	9.380	9.490	8.900	9.000	8.984	1,134,350
2022-04-27	9.170	9.320	8.770	9.300	9.283	1,195,250
2022-04-26	9.970	9.990	9.120	9.200	9.184	2,002,608
2022-04-25	10.820	11.000	9.950	9.950	9.932	1,911,550
2022-04-22	11.300	11.300	11.000	11.020	11.000	835,600
2022-04-21	11.930	11.930	11.220	11.260	11.240	952,800
2022-04-20	11.680	12.020	11.610	11.830	11.809	957,000
2022-04-19	11.540	11.920	11.520	11.700	11.679	703,050
2022-04-18	11.500	11.690	11.250	11.610	11.589	844,250
2022-04-15	11.950	11.950	11.300	11.410	11.390	1,352,550
2022-04-14	11.920	12.000	11.800	11.860	11.839	544,000
2022-04-13	12.010	12.180	11.710	11.900	11.879	1,232,902
2022-04-12	12.350	12.360	11.800	12.020	11.999	1,602,550
2022-04-11	12.860	13.750	12.310	12.390	12.368	3,111,050
2022-04-08	12.250	12.960	12.120	12.960	12.937	2,210,250
2022-04-07	12.270	12.320	12.100	12.240	12.218	1,637,250
2022-04-06	12.110	12.350	12.000	12.240	12.218	1,011,950
2022-04-01	12.150	12.150	11.760	12.000	11.979	1,206,300
2022-03-31	12.380	12.390	12.140	12.180	12.158	791,900
2022-03-30	12.290	12.370	12.200	12.270	12.248	697,450
2022-03-29	12.470	12.880	12.120	12.200	12.178	929,950
2022-03-28	12.200	12.970	12.030	12.600	12.577	2,013,018
2022-03-25	12.290	13.530	12.290	12.940	12.917	3,075,818
2022-03-24	12.450	12.500	12.240	12.300	12.278	616,806
2022-03-23	12.670	12.890	12.420	12.460	12.438	900,950
2022-03-22	12.620	12.780	12.400	12.670	12.647	872,150
2022-03-21	12.610	12.630	12.380	12.610	12.587	698,400
2022-03-18	12.300	12.470	12.240	12.380	12.358	659,600
2022-03-17	11.970	12.580	11.850	12.320	12.298	1,200,200
2022-03-16	12.030	12.330	11.510	11.940	11.919	2,061,750
2022-03-15	12.840	13.100	11.750	11.790	11.769	2,279,800
2022-03-14	13.570	13.640	12.910	12.910	12.887	1,587,750
2022-03-11	13.040	13.580	12.680	13.550	13.526	1,258,900
2022-03-10	13.300	13.570	13.100	13.250	13.226	1,655,900
2022-03-09	12.850	13.370	12.180	13.100	13.077	1,848,550
2022-03-08	13.550	13.700	12.830	13.040	13.017	1,577,950
2022-03-07	13.410	13.840	13.320	13.550	13.526	2,141,502
2022-03-04	13.400	13.620	13.100	13.330	13.306	1,333,200
2022-03-03	13.630	13.870	13.360	13.370	13.346	2,194,125
2022-03-02	13.550	13.760	13.350	13.650	13.626	2,144,050
2022-03-01	13.230	13.480	13.050	13.480	13.456	2,216,700
2022-02-28	13.450	13.460	12.890	13.220	13.196	2,495,750
2022-02-25	13.740	13.920	13.280	13.460	13.436	4,481,315
2022-02-24	13.950	15.320	13.600	14.250	14.225	6,796,706
2022-02-23	13.900	14.480	13.500	14.160	14.135	6,400,700
2022-02-22	12.690	14.000	12.690	14.000	13.975	3,461,407
2022-02-21	12.670	12.810	12.610	12.730	12.707	709,302
2022-02-18	12.640	12.710	12.430	12.670	12.647	672,050
2022-02-17	12.850	12.890	12.580	12.650	12.627	1,070,100
2022-02-16	12.640	12.970	12.580	12.720	12.697	1,575,200
2022-02-15	12.440	12.740	12.240	12.640	12.617	1,330,450
2022-02-14	11.960	12.540	11.210	12.420	12.398	1,378,250
2022-02-11	12.410	12.420	11.940	11.960	11.939	1,437,000

← NewerPage 19 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.