Huaiji Dengyun Auto-parts Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15.230 | 15.340 | 14.730 | 14.760 | 14.734 | 3,118,300 |
| 2025-04-25 | 14.800 | 15.760 | 14.680 | 15.130 | 15.103 | 4,563,201 |
| 2025-04-24 | 15.500 | 15.500 | 14.580 | 14.750 | 14.724 | 4,381,322 |
| 2025-04-23 | 15.370 | 15.660 | 15.050 | 15.090 | 15.063 | 5,798,300 |
| 2025-04-22 | 15.850 | 16.220 | 15.570 | 15.880 | 15.852 | 6,147,000 |
| 2025-04-21 | 15.690 | 16.270 | 15.200 | 15.720 | 15.692 | 6,594,300 |
| 2025-04-18 | 16.260 | 16.260 | 15.050 | 15.260 | 15.233 | 9,578,258 |
| 2025-04-17 | 14.990 | 16.420 | 14.990 | 16.420 | 16.391 | 6,156,950 |
| 2025-04-16 | 15.320 | 15.560 | 14.700 | 14.930 | 14.903 | 3,737,300 |
| 2025-04-15 | 15.120 | 15.350 | 14.810 | 15.180 | 15.153 | 3,220,300 |
| 2025-04-14 | 14.520 | 15.480 | 14.510 | 15.150 | 15.123 | 5,089,901 |
| 2025-04-11 | 14.190 | 15.010 | 13.880 | 14.360 | 14.334 | 5,313,300 |
| 2025-04-10 | 13.200 | 14.050 | 13.200 | 13.720 | 13.695 | 5,139,150 |
| 2025-04-09 | 12.520 | 13.180 | 11.530 | 12.900 | 12.877 | 5,907,350 |
| 2025-04-08 | 13.050 | 13.860 | 12.760 | 12.760 | 12.737 | 6,788,750 |
| 2025-04-07 | 14.530 | 14.820 | 14.180 | 14.180 | 14.155 | 1,391,300 |
| 2025-04-03 | 16.390 | 16.660 | 15.760 | 15.760 | 15.732 | 5,364,750 |
| 2025-04-02 | 16.400 | 16.990 | 16.330 | 16.440 | 16.411 | 4,435,850 |
| 2025-04-01 | 17.150 | 17.400 | 16.540 | 16.660 | 16.630 | 6,029,200 |
| 2025-03-31 | 16.310 | 17.490 | 15.700 | 16.870 | 16.840 | 7,256,450 |
| 2025-03-28 | 17.000 | 17.330 | 16.200 | 16.560 | 16.530 | 5,685,800 |
| 2025-03-27 | 17.000 | 17.600 | 16.700 | 17.160 | 17.129 | 7,814,800 |
| 2025-03-26 | 16.620 | 17.280 | 16.370 | 17.160 | 17.129 | 6,542,797 |
| 2025-03-25 | 17.170 | 17.450 | 16.660 | 16.660 | 16.630 | 6,079,456 |
| 2025-03-24 | 16.890 | 17.210 | 16.370 | 17.210 | 17.179 | 7,575,901 |
| 2025-03-21 | 16.950 | 17.240 | 16.350 | 17.240 | 17.209 | 9,776,954 |
| 2025-03-20 | 17.600 | 17.700 | 16.860 | 17.060 | 17.029 | 12,551,250 |
| 2025-03-19 | 16.880 | 18.620 | 16.600 | 18.120 | 18.088 | 22,616,198 |
| 2025-03-18 | 15.510 | 16.930 | 15.410 | 16.930 | 16.900 | 10,353,708 |
| 2025-03-17 | 15.220 | 15.440 | 15.050 | 15.390 | 15.362 | 3,125,900 |
| 2025-03-14 | 15.420 | 15.500 | 15.040 | 15.280 | 15.253 | 3,355,800 |
| 2025-03-13 | 15.090 | 15.500 | 14.860 | 15.260 | 15.233 | 5,676,500 |
| 2025-03-12 | 14.680 | 15.460 | 14.650 | 15.130 | 15.103 | 6,084,502 |
| 2025-03-11 | 14.410 | 14.630 | 14.260 | 14.620 | 14.594 | 1,890,902 |
| 2025-03-10 | 14.510 | 14.730 | 14.440 | 14.600 | 14.574 | 1,954,200 |
| 2025-03-07 | 14.500 | 14.670 | 14.300 | 14.500 | 14.474 | 2,130,652 |
| 2025-03-06 | 14.500 | 14.590 | 14.390 | 14.460 | 14.434 | 2,472,491 |
| 2025-03-05 | 14.690 | 14.970 | 14.380 | 14.520 | 14.494 | 3,443,400 |
| 2025-03-04 | 13.990 | 15.320 | 13.800 | 14.740 | 14.714 | 5,348,600 |
| 2025-03-03 | 13.750 | 14.180 | 13.750 | 13.930 | 13.905 | 2,161,500 |
| 2025-02-28 | 14.150 | 14.160 | 13.660 | 13.660 | 13.636 | 2,084,402 |
| 2025-02-27 | 14.090 | 14.320 | 13.830 | 14.130 | 14.105 | 2,840,500 |
| 2025-02-26 | 14.360 | 14.630 | 14.080 | 14.220 | 14.195 | 3,418,900 |
| 2025-02-25 | 14.340 | 14.620 | 14.280 | 14.370 | 14.344 | 1,838,900 |
| 2025-02-24 | 14.360 | 14.680 | 14.260 | 14.410 | 14.384 | 2,699,500 |
| 2025-02-21 | 14.730 | 14.980 | 14.450 | 14.500 | 14.474 | 3,492,151 |
| 2025-02-20 | 14.630 | 15.690 | 14.460 | 14.790 | 14.764 | 5,264,100 |
| 2025-02-19 | 14.260 | 14.640 | 14.230 | 14.600 | 14.574 | 2,063,400 |
| 2025-02-18 | 14.700 | 14.870 | 14.160 | 14.200 | 14.175 | 2,230,900 |
| 2025-02-17 | 14.300 | 14.730 | 14.000 | 14.660 | 14.634 | 3,463,417 |
| 2025-02-14 | 14.800 | 14.920 | 14.340 | 14.440 | 14.414 | 2,663,800 |
| 2025-02-13 | 14.890 | 14.970 | 14.630 | 14.660 | 14.634 | 2,633,200 |
| 2025-02-12 | 15.070 | 15.170 | 14.710 | 14.900 | 14.873 | 4,685,700 |
| 2025-02-11 | 15.050 | 16.100 | 14.990 | 15.220 | 15.193 | 7,334,600 |
| 2025-02-10 | 14.610 | 14.920 | 14.490 | 14.880 | 14.853 | 3,156,867 |
| 2025-02-07 | 14.240 | 14.930 | 14.210 | 14.400 | 14.374 | 3,842,400 |
| 2025-02-06 | 14.630 | 14.630 | 14.110 | 14.200 | 14.175 | 2,992,900 |
| 2025-02-05 | 14.100 | 14.470 | 14.050 | 14.330 | 14.304 | 1,875,250 |
| 2025-01-27 | 14.260 | 14.390 | 13.880 | 13.930 | 13.905 | 1,604,800 |
| 2025-01-24 | 13.830 | 14.080 | 13.750 | 14.050 | 14.025 | 1,618,147 |
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.