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
2025-10-27	22.580	23.230	22.580	22.800	22.800	4,767,096
2025-10-24	22.880	22.980	22.360	22.560	22.560	3,356,500
2025-10-23	22.320	22.700	21.920	22.680	22.680	4,087,500
2025-10-22	22.350	23.150	22.050	22.310	22.310	4,066,100
2025-10-21	22.500	22.500	21.760	22.370	22.370	3,877,354
2025-10-20	22.340	22.990	22.100	22.180	22.180	4,570,200
2025-10-17	22.920	23.470	22.000	22.130	22.130	4,068,150
2025-10-16	23.330	23.350	22.780	22.930	22.930	3,844,718
2025-10-15	22.760	23.680	22.600	23.320	23.320	3,518,550
2025-10-14	24.000	24.080	22.660	22.760	22.760	5,207,950
2025-10-13	23.040	24.100	22.320	23.960	23.960	5,285,400
2025-10-10	24.200	24.660	23.860	24.030	24.030	3,956,502
2025-10-09	25.100	25.140	23.610	24.190	24.190	6,843,100
2025-09-30	24.770	25.110	24.240	24.610	24.610	5,457,150
2025-09-29	24.440	24.990	23.030	24.590	24.590	8,314,140
2025-09-26	24.780	25.520	24.560	24.890	24.890	8,409,000
2025-09-25	24.980	25.270	24.210	24.520	24.520	10,107,130
2025-09-24	26.350	27.480	24.810	25.420	25.420	12,496,038
2025-09-23	28.070	28.300	25.600	26.330	26.330	15,900,350
2025-09-22	28.110	30.340	26.980	28.440	28.440	17,862,580
2025-09-19	25.400	27.580	25.350	27.580	27.580	4,584,180
2025-09-18	23.560	25.450	23.250	25.070	25.070	11,900,600
2025-09-17	24.040	24.040	23.300	23.760	23.760	6,585,800
2025-09-16	24.150	24.430	23.750	24.150	24.150	6,853,150
2025-09-15	24.810	25.280	24.110	24.280	24.280	8,208,918
2025-09-12	24.460	25.380	23.980	24.680	24.680	10,815,614
2025-09-11	22.030	24.090	21.690	24.090	24.090	12,548,814
2025-09-10	21.760	22.100	21.500	21.900	21.900	5,371,568
2025-09-09	22.290	22.440	21.750	21.860	21.860	5,225,415
2025-09-08	22.670	22.740	22.220	22.460	22.460	5,884,900
2025-09-05	21.990	23.060	21.660	22.700	22.700	9,317,000
2025-09-04	22.880	23.090	21.650	22.020	22.020	9,021,727
2025-09-03	21.200	23.800	21.200	22.600	22.600	14,968,740
2025-09-02	21.910	22.550	19.960	21.840	21.840	20,030,400
2025-09-01	23.000	23.000	21.940	22.180	22.180	9,524,864
2025-08-29	22.560	23.680	22.340	23.010	23.010	11,813,853
2025-08-28	22.280	22.620	21.770	22.530	22.530	11,156,250
2025-08-27	21.640	23.150	21.360	22.590	22.590	16,793,550
2025-08-26	21.250	21.690	21.000	21.430	21.430	16,225,250
2025-08-25	19.300	21.210	19.110	21.210	21.210	12,325,971
2025-08-22	18.890	19.300	18.640	19.280	19.280	6,629,133
2025-08-21	19.380	19.460	18.690	18.750	18.750	6,926,050
2025-08-20	18.860	19.250	18.600	19.160	19.160	8,022,850
2025-08-19	18.720	19.000	18.310	18.830	18.830	7,483,150
2025-08-18	18.500	18.990	18.180	18.550	18.550	14,808,589
2025-08-15	16.790	18.470	16.700	18.470	18.470	18,702,010
2025-08-14	17.300	17.370	16.770	16.790	16.790	4,644,900
2025-08-13	17.670	17.830	17.260	17.370	17.370	4,111,550
2025-08-12	17.890	17.890	17.550	17.670	17.670	2,824,600
2025-08-11	17.950	17.980	17.560	17.880	17.880	3,590,922
2025-08-08	17.840	18.040	17.630	17.930	17.930	3,258,950
2025-08-07	18.400	18.610	17.950	17.970	17.970	4,742,300
2025-08-06	18.090	18.770	17.900	18.480	18.480	5,887,150
2025-08-05	17.650	18.220	17.500	18.020	18.020	5,169,981
2025-08-04	17.430	17.610	17.200	17.590	17.590	3,709,750
2025-08-01	16.800	17.580	16.800	17.460	17.460	6,885,800
2025-07-31	17.810	18.050	16.470	16.860	16.860	12,014,788
2025-07-30	18.900	18.900	17.970	18.100	18.100	7,955,650
2025-07-29	19.100	19.250	18.620	18.900	18.900	6,041,300
2025-07-28	18.800	19.300	18.420	19.170	19.170	8,345,031

← NewerPage 5 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.