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
2026-01-21	16.520	17.530	16.340	17.270	17.270	8,222,380
2026-01-20	16.590	16.850	16.360	16.520	16.520	3,740,250
2026-01-19	16.250	16.700	16.240	16.590	16.590	4,479,600
2026-01-16	16.700	16.870	16.260	16.380	16.380	4,657,317
2026-01-15	16.750	17.120	16.610	16.690	16.690	5,422,850
2026-01-14	16.230	17.700	16.110	16.870	16.870	10,780,601
2026-01-13	16.350	16.540	16.050	16.180	16.180	6,747,550
2026-01-12	15.830	16.770	15.720	16.340	16.340	10,021,401
2026-01-09	15.960	16.090	15.460	15.820	15.820	9,188,741
2026-01-08	15.200	15.970	15.120	15.780	15.780	12,287,000
2026-01-07	15.490	15.760	15.090	15.300	15.300	14,760,800
2026-01-06	15.570	16.240	15.570	15.570	15.570	16,531,250
2026-01-05	17.380	17.580	17.180	17.300	17.300	3,849,500
2025-12-31	17.540	17.730	17.110	17.360	17.360	3,498,939
2025-12-30	17.770	17.870	17.530	17.600	17.600	2,742,700
2025-12-29	17.670	18.200	17.540	17.850	17.850	3,195,300
2025-12-26	17.770	17.920	17.570	17.700	17.700	2,893,400
2025-12-25	17.660	17.950	17.320	17.820	17.820	3,610,200
2025-12-24	17.280	17.780	17.280	17.660	17.660	3,251,850
2025-12-23	17.850	17.880	17.160	17.420	17.420	3,580,828
2025-12-22	17.730	18.200	17.700	17.790	17.790	4,497,000
2025-12-19	18.350	18.350	17.610	17.750	17.750	5,178,200
2025-12-18	17.160	18.330	17.160	17.610	17.610	6,337,674
2025-12-17	17.350	17.440	16.900	17.330	17.330	3,642,571
2025-12-16	17.700	17.700	17.160	17.330	17.330	2,719,374
2025-12-15	17.600	17.990	17.430	17.650	17.650	2,516,759
2025-12-12	17.930	18.120	17.600	17.670	17.670	3,071,350
2025-12-11	18.490	18.560	17.900	17.950	17.950	3,178,450
2025-12-10	18.760	18.760	18.320	18.440	18.440	2,591,600
2025-12-09	19.000	19.040	18.580	18.700	18.700	2,744,474
2025-12-08	18.740	19.200	18.500	19.070	19.070	4,851,500
2025-12-05	18.100	18.730	17.870	18.620	18.620	4,470,700
2025-12-04	18.730	18.730	18.050	18.130	18.130	4,012,787
2025-12-03	18.850	19.290	18.440	18.620	18.620	4,898,375
2025-12-02	19.400	19.410	18.780	18.850	18.850	4,820,052
2025-12-01	20.000	20.270	19.180	19.280	19.280	6,349,200
2025-11-28	19.200	20.110	19.060	19.840	19.840	6,466,800
2025-11-27	19.000	19.650	18.580	19.220	19.220	7,436,800
2025-11-26	18.920	19.370	18.500	19.040	19.040	9,393,400
2025-11-25	21.800	22.000	19.340	19.340	19.340	18,495,600
2025-11-24	20.920	21.890	20.260	21.490	21.490	6,411,200
2025-11-21	22.910	22.930	20.900	20.980	20.980	7,308,989
2025-11-20	23.200	23.500	22.820	22.900	22.900	7,045,039
2025-11-19	24.250	24.680	23.050	23.360	23.360	14,012,898
2025-11-18	22.820	24.490	22.590	24.490	24.490	10,956,729
2025-11-17	20.950	22.290	20.700	22.260	22.260	7,666,141
2025-11-14	20.760	22.000	20.520	21.010	21.010	5,631,839
2025-11-13	20.860	20.960	20.430	20.770	20.770	3,489,300
2025-11-12	20.920	21.020	20.180	20.610	20.610	5,644,015
2025-11-11	21.350	21.350	20.870	21.020	21.020	2,549,300
2025-11-10	21.180	21.450	20.920	21.090	21.090	3,765,200
2025-11-07	22.190	22.260	20.960	21.180	21.180	6,431,900
2025-11-06	22.760	22.760	22.050	22.260	22.260	3,405,600
2025-11-05	22.240	22.990	22.190	22.830	22.830	3,826,950
2025-11-04	23.130	23.300	22.230	22.440	22.440	5,114,100
2025-11-03	22.640	23.230	22.300	23.080	23.080	4,595,061
2025-10-31	22.090	23.380	22.090	22.830	22.830	7,062,000
2025-10-30	22.700	22.730	21.960	21.990	21.990	4,287,350
2025-10-29	22.250	22.850	21.960	22.740	22.740	7,128,400
2025-10-28	22.590	22.600	21.810	22.180	22.180	5,729,046

← NewerPage 4 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.