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
2026-04-24	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

← NewerPage 3 of 21 · 1,219 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.