Huaiji Dengyun Auto-parts Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.650 | 18.950 | 17.800 | 18.460 | 18.427 | 12,731,719 |
| 2024-10-29 | 19.000 | 19.930 | 17.800 | 19.500 | 19.465 | 18,133,119 |
| 2024-10-28 | 17.650 | 18.460 | 16.950 | 18.460 | 18.427 | 16,100,365 |
| 2024-10-25 | 16.900 | 18.270 | 16.350 | 16.780 | 16.750 | 18,225,199 |
| 2024-10-24 | 15.300 | 17.230 | 15.100 | 17.080 | 17.049 | 14,408,734 |
| 2024-10-23 | 14.500 | 16.060 | 14.500 | 15.660 | 15.632 | 12,385,651 |
| 2024-10-22 | 13.970 | 15.320 | 13.520 | 14.660 | 14.634 | 13,173,335 |
| 2024-10-21 | 13.500 | 14.310 | 13.320 | 14.310 | 14.284 | 15,227,541 |
| 2024-10-18 | 12.350 | 13.030 | 12.280 | 13.010 | 12.987 | 7,466,861 |
| 2024-10-17 | 12.020 | 12.690 | 12.000 | 12.300 | 12.278 | 6,119,602 |
| 2024-10-16 | 11.770 | 12.080 | 11.670 | 11.970 | 11.949 | 2,832,022 |
| 2024-10-15 | 11.830 | 12.220 | 11.680 | 11.860 | 11.839 | 3,827,700 |
| 2024-10-14 | 11.570 | 11.980 | 11.470 | 11.870 | 11.849 | 3,767,800 |
| 2024-10-11 | 11.660 | 11.930 | 11.470 | 11.530 | 11.509 | 4,331,123 |
| 2024-10-10 | 11.680 | 11.920 | 11.520 | 11.620 | 11.599 | 4,079,923 |
| 2024-10-09 | 12.250 | 12.250 | 11.500 | 11.520 | 11.499 | 5,967,725 |
| 2024-10-08 | 13.230 | 13.250 | 12.130 | 12.730 | 12.707 | 12,169,014 |
| 2024-09-30 | 11.400 | 12.170 | 11.110 | 12.140 | 12.118 | 11,537,823 |
| 2024-09-27 | 10.810 | 11.600 | 10.740 | 11.200 | 11.180 | 10,205,595 |
| 2024-09-26 | 10.520 | 10.890 | 10.480 | 10.780 | 10.761 | 8,036,356 |
| 2024-09-25 | 10.510 | 11.330 | 10.510 | 10.740 | 10.721 | 11,604,319 |
| 2024-09-24 | 10.470 | 10.600 | 10.120 | 10.510 | 10.491 | 10,778,700 |
| 2024-09-23 | 9.530 | 10.450 | 9.360 | 10.450 | 10.431 | 6,090,550 |
| 2024-09-20 | 9.560 | 9.630 | 9.310 | 9.500 | 9.483 | 3,516,501 |
| 2024-09-19 | 9.530 | 9.730 | 9.350 | 9.650 | 9.633 | 5,899,142 |
| 2024-09-18 | 9.880 | 10.150 | 9.360 | 9.510 | 9.493 | 5,073,050 |
| 2024-09-13 | 9.700 | 10.050 | 9.450 | 9.680 | 9.663 | 5,132,603 |
| 2024-09-12 | 9.640 | 9.770 | 9.520 | 9.540 | 9.523 | 1,182,800 |
| 2024-09-11 | 9.700 | 9.740 | 9.580 | 9.600 | 9.583 | 1,025,900 |
| 2024-09-10 | 9.650 | 9.740 | 9.510 | 9.700 | 9.683 | 1,458,700 |
| 2024-09-09 | 9.490 | 9.650 | 9.320 | 9.600 | 9.583 | 1,832,900 |
| 2024-09-06 | 9.700 | 9.840 | 9.450 | 9.510 | 9.493 | 2,430,100 |
| 2024-09-05 | 10.030 | 10.030 | 9.730 | 9.770 | 9.753 | 3,001,000 |
| 2024-09-04 | 10.030 | 10.100 | 9.890 | 9.950 | 9.932 | 1,570,600 |
| 2024-09-03 | 9.910 | 10.100 | 9.910 | 10.040 | 10.022 | 1,398,350 |
| 2024-09-02 | 10.170 | 10.270 | 9.900 | 9.950 | 9.932 | 1,885,950 |
| 2024-08-30 | 10.100 | 10.300 | 9.970 | 10.180 | 10.162 | 2,292,100 |
| 2024-08-29 | 9.800 | 10.110 | 9.740 | 10.070 | 10.052 | 1,668,750 |
| 2024-08-28 | 9.770 | 10.050 | 9.640 | 9.880 | 9.862 | 1,728,550 |
| 2024-08-27 | 10.110 | 10.120 | 9.750 | 9.780 | 9.763 | 1,299,400 |
| 2024-08-26 | 9.900 | 10.050 | 9.710 | 10.020 | 10.002 | 1,515,053 |
| 2024-08-23 | 9.800 | 9.900 | 9.590 | 9.780 | 9.763 | 2,616,719 |
| 2024-08-22 | 10.160 | 10.250 | 9.870 | 9.890 | 9.872 | 2,522,000 |
| 2024-08-21 | 10.120 | 10.300 | 10.080 | 10.160 | 10.142 | 2,006,450 |
| 2024-08-20 | 10.440 | 10.500 | 10.050 | 10.230 | 10.212 | 3,311,000 |
| 2024-08-19 | 10.790 | 11.200 | 10.440 | 10.500 | 10.481 | 3,523,700 |
| 2024-08-16 | 10.960 | 11.040 | 10.740 | 10.750 | 10.731 | 1,750,400 |
| 2024-08-15 | 10.930 | 10.990 | 10.710 | 10.960 | 10.940 | 1,904,700 |
| 2024-08-14 | 11.120 | 11.210 | 10.920 | 10.920 | 10.900 | 1,610,300 |
| 2024-08-13 | 11.020 | 11.330 | 10.830 | 11.150 | 11.130 | 2,411,100 |
| 2024-08-12 | 10.980 | 11.070 | 10.770 | 11.000 | 10.980 | 1,481,600 |
| 2024-08-09 | 11.170 | 11.270 | 11.000 | 11.050 | 11.030 | 1,790,000 |
| 2024-08-08 | 11.460 | 11.490 | 10.920 | 11.100 | 11.080 | 2,626,200 |
| 2024-08-07 | 11.340 | 11.480 | 11.230 | 11.460 | 11.440 | 2,435,250 |
| 2024-08-06 | 11.140 | 11.450 | 11.040 | 11.390 | 11.370 | 4,097,024 |
| 2024-08-05 | 11.800 | 11.960 | 11.050 | 11.070 | 11.050 | 6,562,124 |
| 2024-08-02 | 12.330 | 12.380 | 11.940 | 12.010 | 11.989 | 4,823,450 |
| 2024-08-01 | 12.450 | 12.650 | 12.280 | 12.370 | 12.348 | 5,799,550 |
| 2024-07-31 | 12.190 | 12.560 | 12.130 | 12.520 | 12.498 | 6,298,295 |
| 2024-07-30 | 12.380 | 12.380 | 12.080 | 12.270 | 12.248 | 4,827,300 |
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.