Huaiji Dengyun Auto-parts Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13.830 | 14.080 | 13.750 | 14.050 | 14.025 | 1,618,147 |
| 2025-01-23 | 14.070 | 14.280 | 13.860 | 13.880 | 13.855 | 2,137,202 |
| 2025-01-22 | 14.110 | 14.180 | 13.710 | 13.870 | 13.845 | 2,104,100 |
| 2025-01-21 | 14.720 | 14.830 | 14.040 | 14.190 | 14.165 | 2,703,300 |
| 2025-01-20 | 14.320 | 14.850 | 14.070 | 14.710 | 14.684 | 2,763,925 |
| 2025-01-17 | 14.600 | 14.600 | 14.110 | 14.170 | 14.145 | 1,505,100 |
| 2025-01-16 | 14.610 | 14.690 | 14.340 | 14.420 | 14.394 | 1,707,850 |
| 2025-01-15 | 14.470 | 14.880 | 14.330 | 14.480 | 14.454 | 2,119,600 |
| 2025-01-14 | 13.880 | 14.550 | 13.870 | 14.540 | 14.514 | 2,513,900 |
| 2025-01-13 | 13.400 | 13.990 | 13.170 | 13.820 | 13.795 | 1,556,374 |
| 2025-01-10 | 14.130 | 14.240 | 13.590 | 13.650 | 13.626 | 1,368,400 |
| 2025-01-09 | 13.960 | 14.240 | 13.790 | 14.130 | 14.105 | 1,708,700 |
| 2025-01-08 | 14.080 | 14.280 | 13.570 | 13.960 | 13.935 | 2,110,452 |
| 2025-01-07 | 13.850 | 14.320 | 13.450 | 14.230 | 14.205 | 2,650,750 |
| 2025-01-06 | 13.600 | 13.950 | 13.030 | 13.780 | 13.755 | 2,389,900 |
| 2025-01-03 | 14.700 | 14.800 | 13.670 | 13.690 | 13.666 | 2,706,550 |
| 2025-01-02 | 14.800 | 15.350 | 14.460 | 14.700 | 14.674 | 2,298,052 |
| 2024-12-31 | 14.820 | 15.050 | 14.470 | 14.850 | 14.823 | 3,089,100 |
| 2024-12-30 | 15.550 | 15.690 | 14.770 | 14.800 | 14.774 | 2,840,800 |
| 2024-12-27 | 15.990 | 16.200 | 15.480 | 15.780 | 15.752 | 3,270,900 |
| 2024-12-26 | 15.120 | 15.840 | 15.120 | 15.650 | 15.622 | 2,496,300 |
| 2024-12-25 | 15.130 | 15.240 | 14.470 | 15.120 | 15.093 | 2,752,150 |
| 2024-12-24 | 15.250 | 15.320 | 14.520 | 15.170 | 15.143 | 3,454,700 |
| 2024-12-23 | 16.290 | 16.330 | 15.090 | 15.180 | 15.153 | 2,960,502 |
| 2024-12-20 | 16.230 | 16.420 | 16.030 | 16.250 | 16.221 | 2,052,100 |
| 2024-12-19 | 15.920 | 16.440 | 15.650 | 16.380 | 16.351 | 2,811,000 |
| 2024-12-18 | 16.140 | 16.190 | 15.550 | 16.090 | 16.061 | 1,929,251 |
| 2024-12-17 | 16.660 | 16.850 | 15.800 | 16.010 | 15.981 | 2,948,051 |
| 2024-12-16 | 17.030 | 17.280 | 16.540 | 16.690 | 16.660 | 4,011,670 |
| 2024-12-13 | 17.880 | 17.880 | 17.300 | 17.410 | 17.379 | 2,817,500 |
| 2024-12-12 | 17.690 | 18.380 | 17.480 | 17.960 | 17.928 | 3,996,550 |
| 2024-12-11 | 17.330 | 18.580 | 17.110 | 17.590 | 17.559 | 5,651,400 |
| 2024-12-10 | 18.080 | 18.120 | 16.880 | 17.000 | 16.970 | 4,782,743 |
| 2024-12-09 | 18.190 | 18.190 | 17.380 | 17.680 | 17.648 | 3,581,900 |
| 2024-12-06 | 18.380 | 18.460 | 17.900 | 18.280 | 18.247 | 5,064,950 |
| 2024-12-05 | 17.440 | 18.540 | 17.350 | 18.380 | 18.347 | 5,107,850 |
| 2024-12-04 | 17.940 | 17.940 | 17.350 | 17.580 | 17.549 | 3,270,350 |
| 2024-12-03 | 17.880 | 18.280 | 17.620 | 17.770 | 17.738 | 3,940,750 |
| 2024-12-02 | 17.280 | 18.300 | 17.130 | 18.060 | 18.028 | 5,957,884 |
| 2024-11-29 | 16.760 | 17.190 | 16.580 | 17.100 | 17.069 | 3,706,100 |
| 2024-11-28 | 16.730 | 17.180 | 16.650 | 16.760 | 16.730 | 3,230,650 |
| 2024-11-27 | 16.630 | 17.010 | 16.050 | 16.880 | 16.850 | 4,557,294 |
| 2024-11-26 | 17.570 | 17.590 | 16.460 | 16.630 | 16.600 | 7,442,552 |
| 2024-11-25 | 15.380 | 16.890 | 15.360 | 16.890 | 16.860 | 5,431,752 |
| 2024-11-22 | 15.930 | 16.020 | 15.160 | 15.350 | 15.323 | 3,479,094 |
| 2024-11-21 | 16.120 | 16.300 | 15.590 | 16.020 | 15.991 | 3,452,850 |
| 2024-11-20 | 15.900 | 16.430 | 15.650 | 16.130 | 16.101 | 3,473,300 |
| 2024-11-19 | 15.710 | 16.000 | 15.070 | 15.860 | 15.832 | 4,790,741 |
| 2024-11-18 | 16.710 | 16.750 | 15.480 | 15.680 | 15.652 | 5,662,038 |
| 2024-11-15 | 17.110 | 18.090 | 16.360 | 16.360 | 16.331 | 9,868,854 |
| 2024-11-14 | 18.620 | 18.960 | 17.470 | 17.540 | 17.509 | 9,701,250 |
| 2024-11-13 | 17.500 | 19.830 | 17.500 | 19.030 | 18.996 | 17,521,645 |
| 2024-11-12 | 16.800 | 18.030 | 16.370 | 18.030 | 17.998 | 14,549,133 |
| 2024-11-11 | 16.060 | 16.440 | 16.000 | 16.390 | 16.361 | 4,976,180 |
| 2024-11-08 | 16.340 | 16.430 | 15.820 | 16.200 | 16.171 | 6,576,188 |
| 2024-11-07 | 16.120 | 16.420 | 15.890 | 16.180 | 16.151 | 4,860,150 |
| 2024-11-06 | 16.930 | 17.100 | 16.000 | 16.180 | 16.151 | 5,978,515 |
| 2024-11-05 | 16.800 | 17.060 | 16.530 | 16.700 | 16.670 | 4,727,452 |
| 2024-11-04 | 16.420 | 17.070 | 16.240 | 16.770 | 16.740 | 6,835,130 |
| 2024-11-01 | 18.200 | 19.000 | 17.060 | 17.110 | 17.079 | 13,297,860 |
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.