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
2022-02-10	12.490	12.620	12.350	12.360	12.338	1,034,300
2022-02-09	12.670	12.670	12.510	12.540	12.518	1,248,150
2022-02-08	12.410	12.660	12.230	12.620	12.597	1,118,700
2022-02-07	12.270	12.560	12.200	12.360	12.338	1,074,850
2022-01-28	12.120	12.450	12.100	12.270	12.248	814,001
2022-01-27	12.520	12.550	12.050	12.050	12.028	1,176,300
2022-01-26	12.460	12.780	12.300	12.560	12.538	1,361,650
2022-01-25	13.110	13.260	12.180	12.420	12.398	1,846,450
2022-01-24	13.220	13.410	13.130	13.150	13.126	1,100,650
2022-01-21	13.660	13.690	13.190	13.220	13.196	1,790,038
2022-01-20	14.200	14.320	13.540	13.610	13.586	2,348,488
2022-01-19	14.080	14.350	13.910	14.320	14.294	2,231,750
2022-01-18	14.720	14.820	14.100	14.190	14.165	3,870,900
2022-01-17	14.800	15.400	14.560	14.950	14.923	4,764,388
2022-01-14	14.950	15.380	14.620	14.900	14.873	6,118,245
2022-01-13	16.040	16.420	15.340	15.580	15.552	10,327,831
2022-01-12	16.550	16.560	16.550	16.560	16.530	5,721,054
2022-01-11	13.750	15.050	13.670	15.050	15.023	1,815,906
2022-01-10	13.190	13.740	13.180	13.680	13.656	1,839,369
2022-01-07	13.150	13.340	13.050	13.210	13.186	988,102
2022-01-06	13.140	13.340	13.130	13.150	13.126	1,147,136
2022-01-05	12.990	13.160	12.860	13.130	13.107	1,417,502
2022-01-04	12.930	13.040	12.670	12.940	12.917	852,700
2021-12-31	12.610	12.870	12.550	12.740	12.717	974,252
2021-12-30	12.720	12.900	12.570	12.590	12.567	905,200
2021-12-29	13.030	13.500	12.670	12.850	12.827	1,849,250
2021-12-28	12.970	13.030	12.600	13.030	13.007	527,600
2021-12-27	12.880	12.940	12.620	12.920	12.897	723,800
2021-12-24	12.890	12.980	12.650	12.880	12.857	908,800
2021-12-23	12.990	13.060	12.860	12.880	12.857	522,850
2021-12-22	12.850	13.170	12.810	13.080	13.057	759,850
2021-12-21	12.700	12.960	12.700	12.850	12.827	587,400
2021-12-20	12.860	12.990	12.600	12.800	12.777	441,650
2021-12-17	13.170	13.170	12.830	12.890	12.867	489,200
2021-12-16	12.840	13.240	12.770	13.040	13.017	816,550
2021-12-15	13.430	13.560	12.820	12.950	12.927	1,255,610
2021-12-14	12.580	13.420	12.520	13.290	13.266	1,906,100
2021-12-13	12.730	12.780	12.490	12.580	12.557	849,752
2021-12-10	12.330	12.830	12.320	12.750	12.727	1,314,965
2021-12-09	12.220	12.380	12.020	12.340	12.318	638,427
2021-12-08	11.980	12.220	11.850	12.220	12.198	364,452
2021-12-07	12.190	12.190	11.900	11.960	11.939	492,300
2021-12-06	12.350	12.400	12.000	12.070	12.048	639,415
2021-12-03	12.710	13.030	12.330	12.430	12.408	921,402
2021-12-02	12.420	12.960	12.370	12.780	12.757	1,335,305
2021-12-01	12.410	12.490	12.260	12.430	12.408	472,950
2021-11-30	12.470	12.530	12.310	12.420	12.398	521,500
2021-11-29	12.750	12.750	12.270	12.400	12.378	605,550
2021-11-26	12.900	12.990	12.460	12.770	12.747	1,161,000
2021-11-25	12.230	13.180	12.230	12.900	12.877	1,404,815
2021-11-24	12.190	12.530	12.110	12.270	12.248	728,550
2021-11-23	12.100	12.620	12.040	12.220	12.198	709,358
2021-11-22	12.200	12.200	12.030	12.130	12.108	290,300
2021-11-19	11.980	12.200	11.950	12.200	12.178	375,050
2021-11-18	12.120	12.180	11.920	12.000	11.979	346,150
2021-11-17	11.950	12.180	11.830	12.120	12.098	314,700
2021-11-16	12.100	12.200	11.960	12.050	12.028	388,800
2021-11-15	11.990	12.180	11.900	12.120	12.098	628,802
2021-11-12	11.680	12.100	11.630	11.990	11.969	706,402
2021-11-11	11.630	11.740	11.570	11.740	11.719	458,002

← NewerPage 20 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.