Huaiji Dengyun Auto-parts Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15.140 | 15.500 | 14.960 | 15.420 | 15.420 | 3,255,200 |
| 2026-04-23 | 15.500 | 15.510 | 14.950 | 15.200 | 15.200 | 3,406,500 |
| 2026-04-22 | 15.600 | 15.700 | 15.430 | 15.520 | 15.520 | 2,403,800 |
| 2026-04-21 | 15.880 | 15.980 | 15.610 | 15.690 | 15.690 | 3,060,544 |
| 2026-04-20 | 15.730 | 15.950 | 15.490 | 15.860 | 15.860 | 3,103,100 |
| 2026-04-17 | 15.600 | 15.740 | 15.310 | 15.730 | 15.730 | 2,910,000 |
| 2026-04-16 | 15.050 | 15.720 | 14.960 | 15.590 | 15.590 | 4,079,700 |
| 2026-04-15 | 15.250 | 15.300 | 14.850 | 15.030 | 15.030 | 3,012,200 |
| 2026-04-14 | 15.380 | 15.550 | 14.930 | 15.250 | 15.250 | 5,349,950 |
| 2026-04-13 | 14.810 | 15.440 | 14.600 | 15.440 | 15.440 | 4,957,399 |
| 2026-04-10 | 14.650 | 14.880 | 14.540 | 14.810 | 14.810 | 3,526,699 |
| 2026-04-09 | 14.700 | 14.700 | 14.270 | 14.550 | 14.550 | 3,754,500 |
| 2026-04-08 | 14.550 | 14.850 | 14.500 | 14.810 | 14.810 | 3,761,900 |
| 2026-04-07 | 14.020 | 14.370 | 13.800 | 14.210 | 14.210 | 3,894,300 |
| 2026-04-03 | 14.540 | 14.540 | 13.650 | 13.920 | 13.920 | 3,972,700 |
| 2026-04-02 | 14.770 | 14.900 | 14.150 | 14.440 | 14.440 | 4,252,400 |
| 2026-04-01 | 15.480 | 15.600 | 14.600 | 14.840 | 14.840 | 5,126,800 |
| 2026-03-31 | 15.490 | 15.840 | 15.200 | 15.280 | 15.280 | 4,216,700 |
| 2026-03-30 | 15.330 | 15.650 | 15.200 | 15.650 | 15.650 | 3,053,400 |
| 2026-03-27 | 14.890 | 15.530 | 14.890 | 15.500 | 15.500 | 2,406,300 |
| 2026-03-26 | 15.500 | 15.600 | 14.950 | 15.100 | 15.100 | 3,274,300 |
| 2026-03-25 | 15.150 | 15.490 | 15.000 | 15.380 | 15.380 | 4,828,400 |
| 2026-03-24 | 14.340 | 15.000 | 13.970 | 14.910 | 14.910 | 6,383,700 |
| 2026-03-23 | 14.490 | 14.900 | 13.820 | 13.930 | 13.930 | 6,890,000 |
| 2026-03-20 | 15.600 | 15.690 | 14.900 | 15.140 | 15.140 | 4,220,300 |
| 2026-03-19 | 15.840 | 15.960 | 15.380 | 15.450 | 15.450 | 2,864,200 |
| 2026-03-18 | 15.710 | 16.110 | 15.410 | 16.110 | 16.110 | 3,129,001 |
| 2026-03-17 | 16.050 | 16.080 | 15.600 | 15.650 | 15.650 | 2,395,300 |
| 2026-03-16 | 15.860 | 16.120 | 15.750 | 15.950 | 15.950 | 2,392,801 |
| 2026-03-13 | 15.980 | 16.260 | 15.810 | 15.930 | 15.930 | 2,358,600 |
| 2026-03-12 | 16.450 | 16.490 | 15.920 | 16.000 | 16.000 | 3,318,200 |
| 2026-03-11 | 16.800 | 16.940 | 16.400 | 16.460 | 16.460 | 2,968,401 |
| 2026-03-10 | 16.340 | 16.800 | 16.320 | 16.730 | 16.730 | 4,842,000 |
| 2026-03-09 | 16.310 | 16.530 | 16.000 | 16.070 | 16.070 | 3,743,603 |
| 2026-03-06 | 16.080 | 16.590 | 15.890 | 16.540 | 16.540 | 3,043,551 |
| 2026-03-05 | 16.240 | 16.300 | 15.900 | 16.060 | 16.060 | 3,009,798 |
| 2026-03-04 | 15.960 | 16.090 | 15.500 | 15.890 | 15.890 | 3,401,950 |
| 2026-03-03 | 16.320 | 16.820 | 15.920 | 15.990 | 15.990 | 4,933,000 |
| 2026-03-02 | 16.990 | 17.000 | 16.180 | 16.300 | 16.300 | 5,126,500 |
| 2026-02-27 | 16.840 | 17.180 | 16.800 | 17.180 | 17.180 | 2,990,191 |
| 2026-02-26 | 17.380 | 17.400 | 16.830 | 16.930 | 16.930 | 3,251,200 |
| 2026-02-25 | 17.360 | 17.620 | 17.290 | 17.380 | 17.380 | 3,315,600 |
| 2026-02-24 | 17.110 | 17.410 | 17.000 | 17.360 | 17.360 | 3,585,156 |
| 2026-02-13 | 16.930 | 17.280 | 16.870 | 16.990 | 16.990 | 2,320,000 |
| 2026-02-12 | 17.230 | 17.260 | 16.930 | 17.000 | 17.000 | 2,836,300 |
| 2026-02-11 | 17.410 | 17.500 | 17.150 | 17.150 | 17.150 | 2,757,302 |
| 2026-02-10 | 17.670 | 17.720 | 17.360 | 17.500 | 17.500 | 2,564,100 |
| 2026-02-09 | 17.640 | 17.750 | 17.370 | 17.610 | 17.610 | 4,043,256 |
| 2026-02-06 | 16.950 | 17.760 | 16.800 | 17.360 | 17.360 | 5,249,950 |
| 2026-02-05 | 17.110 | 17.260 | 16.910 | 17.100 | 17.100 | 3,286,350 |
| 2026-02-04 | 17.050 | 17.430 | 16.740 | 17.200 | 17.200 | 3,966,900 |
| 2026-02-03 | 16.770 | 17.090 | 16.690 | 16.930 | 16.930 | 4,335,352 |
| 2026-02-02 | 17.080 | 17.280 | 16.570 | 16.600 | 16.600 | 5,342,415 |
| 2026-01-30 | 16.870 | 17.260 | 16.500 | 17.100 | 17.100 | 8,706,650 |
| 2026-01-29 | 18.030 | 18.530 | 17.020 | 17.050 | 17.050 | 12,896,420 |
| 2026-01-28 | 17.040 | 18.720 | 16.920 | 17.680 | 17.680 | 13,953,750 |
| 2026-01-27 | 17.020 | 17.300 | 16.280 | 17.030 | 17.030 | 7,055,100 |
| 2026-01-26 | 17.550 | 17.750 | 16.860 | 16.990 | 16.990 | 5,545,750 |
| 2026-01-23 | 17.230 | 17.620 | 17.230 | 17.550 | 17.550 | 3,979,400 |
| 2026-01-22 | 17.280 | 17.400 | 16.880 | 17.230 | 17.230 | 5,494,100 |
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.