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
2026-07-23	12.210	12.680	11.970	12.540	12.540	2,944,500
2026-07-22	12.290	12.700	12.030	12.300	12.300	2,936,800
2026-07-21	12.550	12.660	11.440	12.540	12.540	4,993,850
2026-07-20	13.370	13.600	12.160	12.540	12.540	5,390,600
2026-07-17	14.020	14.270	13.090	13.260	13.260	3,384,500
2026-07-16	14.050	14.320	13.880	14.080	14.080	2,729,000
2026-07-15	14.000	14.650	13.910	14.220	14.220	3,712,000
2026-07-14	13.930	14.110	13.530	14.060	14.060	3,795,854
2026-07-13	14.500	15.150	13.740	14.010	14.010	7,395,101
2026-07-10	14.080	14.690	13.440	14.450	14.450	6,727,101
2026-07-09	15.020	15.380	13.780	14.000	14.000	7,933,251
2026-07-08	14.880	15.550	14.350	15.290	15.290	6,830,799
2026-07-07	15.370	15.400	14.660	14.730	14.730	7,434,150
2026-07-06	14.700	15.370	14.330	14.990	14.990	11,399,200
2026-07-03	13.360	14.730	13.330	14.730	14.730	9,111,265
2026-07-02	13.520	13.880	13.280	13.390	13.390	3,478,650
2026-07-01	13.290	14.060	13.140	13.520	13.520	5,297,999
2026-06-30	13.220	13.380	12.640	13.250	13.250	5,824,950
2026-06-29	13.770	14.350	13.010	13.220	13.220	7,485,321
2026-06-26	13.230	13.900	12.620	13.700	13.700	7,599,351
2026-06-25	13.730	13.730	13.160	13.230	13.230	4,135,150
2026-06-24	14.400	14.520	13.600	13.780	13.780	3,628,750
2026-06-23	14.160	14.960	13.840	14.410	14.410	3,467,550
2026-06-22	13.950	14.130	13.240	14.080	14.080	4,480,001
2026-06-18	13.670	14.220	13.550	13.980	13.980	3,222,700
2026-06-17	14.470	14.470	13.790	13.840	13.840	3,408,000
2026-06-16	14.390	14.790	14.010	14.480	14.480	3,247,900
2026-06-15	14.600	14.940	14.260	14.520	14.520	4,222,250
2026-06-12	14.550	14.830	14.270	14.540	14.540	3,049,900
2026-06-11	14.430	14.650	14.140	14.410	14.410	3,250,822
2026-06-10	14.760	14.990	14.280	14.600	14.600	3,419,200
2026-06-09	15.070	15.150	14.630	14.900	14.900	4,421,650
2026-06-08	15.400	15.600	14.660	14.970	14.970	4,388,600
2026-06-05	15.360	15.980	15.100	15.620	15.620	3,885,000
2026-06-04	15.890	15.890	15.210	15.510	15.510	3,063,350
2026-06-03	15.950	16.140	15.440	15.900	15.900	4,313,000
2026-06-02	16.000	16.200	15.530	15.900	15.900	4,059,900
2026-06-01	15.490	16.250	15.050	16.060	16.060	5,068,300
2026-05-29	16.200	16.280	15.330	15.530	15.530	4,014,900
2026-05-28	16.150	16.380	15.500	16.100	16.100	5,686,000
2026-05-27	16.350	16.480	15.890	16.150	16.150	5,432,700
2026-05-26	16.370	16.610	16.080	16.400	16.400	4,852,001
2026-05-25	17.040	17.380	16.320	16.800	16.800	4,531,800
2026-05-22	16.700	17.280	16.390	17.190	17.190	5,882,600
2026-05-21	17.330	17.600	16.450	16.600	16.600	4,790,945
2026-05-20	17.350	17.450	16.700	17.240	17.240	4,887,145
2026-05-19	17.450	17.540	17.060	17.350	17.350	4,731,800
2026-05-18	17.220	17.440	16.770	17.430	17.430	6,059,400
2026-05-15	17.250	17.650	17.050	17.400	17.400	4,451,200
2026-05-14	17.510	17.730	17.250	17.250	17.250	4,955,001
2026-05-13	17.610	17.800	17.300	17.510	17.510	6,967,651
2026-05-12	17.790	18.130	17.460	17.500	17.500	7,352,924
2026-05-11	17.960	18.980	17.460	17.720	17.720	10,463,750
2026-05-08	17.560	18.050	17.410	17.960	17.960	10,204,000
2026-05-07	17.420	17.870	17.330	17.520	17.520	10,268,050
2026-05-06	17.240	17.700	17.160	17.580	17.580	12,828,470
2026-04-30	17.110	17.880	16.930	17.500	17.500	15,370,500
2026-04-29	17.150	17.400	16.370	17.140	17.140	18,749,570
2026-04-28	15.770	17.130	15.730	17.130	17.130	12,611,980
2026-04-27	15.350	15.750	14.970	15.570	15.570	4,191,100

← NewerPage 2 of 2 · 120 trading days

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.