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
2025-07-25	18.970	19.300	18.650	18.890	18.890	6,730,150
2025-07-24	18.730	19.250	18.600	18.700	18.700	6,168,200
2025-07-23	19.200	19.380	18.700	18.740	18.740	4,902,075
2025-07-22	19.020	19.600	18.900	19.230	19.230	7,411,371
2025-07-21	18.700	19.260	18.470	19.060	19.060	6,283,975
2025-07-18	18.700	18.840	18.560	18.700	18.700	3,377,350
2025-07-17	18.590	18.780	18.300	18.780	18.780	4,277,300
2025-07-16	18.180	18.920	18.080	18.590	18.590	7,679,307
2025-07-15	18.300	18.450	17.680	18.110	18.110	4,693,755
2025-07-14	18.750	18.790	17.960	18.360	18.360	5,015,355
2025-07-11	18.310	18.850	18.220	18.630	18.630	6,252,791
2025-07-10	18.220	19.500	18.100	18.320	18.320	6,816,550
2025-07-09	18.440	18.690	18.210	18.240	18.240	4,269,000
2025-07-08	18.000	18.880	17.890	18.440	18.440	6,677,250
2025-07-07	18.800	18.800	17.810	17.940	17.940	6,478,399
2025-07-04	18.970	19.180	18.210	18.850	18.850	6,031,550
2025-07-03	18.510	19.300	18.510	18.980	18.980	4,340,000
2025-07-02	18.690	19.180	18.500	18.570	18.570	3,298,504
2025-07-01	18.540	19.100	18.380	18.790	18.790	6,029,550
2025-06-30	18.450	18.620	18.100	18.450	18.450	3,600,802
2025-06-27	18.340	18.730	18.060	18.470	18.470	4,717,800
2025-06-26	17.690	18.700	17.330	18.300	18.300	6,593,738
2025-06-25	17.950	18.110	17.540	17.690	17.690	4,235,600
2025-06-24	18.000	18.460	17.710	17.810	17.810	4,407,000
2025-06-23	16.940	18.350	16.940	17.860	17.860	6,464,500
2025-06-20	17.350	18.750	16.800	17.200	17.200	5,254,100
2025-06-19	18.610	18.610	17.250	17.410	17.410	5,432,250
2025-06-18	18.430	18.900	18.120	18.540	18.540	4,780,900
2025-06-17	18.860	19.140	18.600	18.750	18.750	5,877,900
2025-06-16	17.860	19.500	17.610	18.840	18.840	9,046,752
2025-06-13	19.330	19.500	17.810	18.020	18.020	8,516,054
2025-06-12	17.730	19.300	17.610	18.970	18.970	9,156,700
2025-06-11	17.460	18.070	17.440	17.850	17.818	3,423,400
2025-06-10	17.450	17.620	16.940	17.400	17.369	4,086,950
2025-06-09	17.390	17.770	17.220	17.540	17.509	3,452,150
2025-06-06	17.610	17.920	17.450	17.520	17.489	3,543,900
2025-06-05	18.500	18.510	17.490	17.740	17.708	7,223,600
2025-06-04	17.400	18.570	17.400	18.270	18.237	7,800,250
2025-06-03	16.850	17.600	16.810	17.480	17.449	4,539,899
2025-05-30	17.100	17.250	16.740	16.950	16.920	2,924,900
2025-05-29	17.120	17.290	16.870	16.980	16.950	4,450,100
2025-05-28	17.560	17.650	17.060	17.100	17.069	4,908,999
2025-05-27	17.460	17.940	17.010	17.560	17.529	7,141,630
2025-05-26	17.640	17.810	17.100	17.180	17.149	9,788,750
2025-05-23	16.650	17.350	16.630	17.010	16.980	8,839,550
2025-05-22	16.600	16.800	16.300	16.320	16.291	3,862,400
2025-05-21	16.600	16.800	16.190	16.630	16.600	4,005,900
2025-05-20	16.280	16.520	16.060	16.410	16.381	3,598,908
2025-05-19	15.860	16.350	15.750	16.280	16.251	5,909,750
2025-05-16	15.310	15.700	15.200	15.510	15.482	2,595,950
2025-05-15	15.590	15.590	15.040	15.310	15.283	2,888,450
2025-05-14	16.000	16.040	15.480	15.550	15.522	2,648,400
2025-05-13	15.980	16.150	15.550	16.030	16.001	3,458,450
2025-05-12	15.740	16.080	15.670	15.900	15.872	3,231,200
2025-05-09	15.970	16.070	15.570	15.630	15.602	2,399,200
2025-05-08	15.780	16.170	15.700	15.970	15.941	2,817,671
2025-05-07	16.000	16.190	15.580	15.810	15.782	3,007,908
2025-05-06	15.250	15.730	15.190	15.720	15.692	2,981,001
2025-04-30	15.200	15.440	15.080	15.100	15.073	1,829,500
2025-04-29	14.770	15.360	14.700	15.110	15.083	3,044,800

← NewerPage 6 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.