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
2026-10-23	11.200	11.520	10.560	11.520	11.520	5,115,100
2026-10-22	11.540	11.680	11.230	11.390	11.390	3,582,600
2026-10-21	11.730	11.850	11.390	11.570	11.570	3,285,200
2026-10-20	11.760	11.950	11.420	11.660	11.660	3,503,800
2026-10-19	11.700	11.880	11.260	11.760	11.760	3,413,400
2026-10-16	11.560	12.030	11.560	11.760	11.760	3,978,750
2026-10-15	12.000	12.000	11.310	11.460	11.460	6,623,750
2026-10-14	12.700	12.770	12.160	12.160	12.160	2,339,200
2026-10-13	12.460	12.770	12.030	12.690	12.690	3,685,700
2026-10-12	12.910	12.960	12.420	12.730	12.730	3,188,150
2026-10-09	13.070	13.070	12.350	12.950	12.950	5,228,000
2026-10-08	13.290	13.480	12.810	13.120	13.120	2,418,100
2026-09-30	13.360	13.450	13.090	13.280	13.280	1,756,650
2026-09-29	13.020	13.430	12.890	13.300	13.300	2,846,900
2026-09-28	13.130	13.200	12.810	13.020	13.020	3,122,917
2026-09-24	13.010	13.230	12.980	13.110	13.110	1,986,907
2026-09-23	13.340	13.340	12.980	13.090	13.090	1,946,900
2026-09-22	13.230	13.400	13.150	13.300	13.300	2,930,850
2026-09-21	13.040	13.240	12.980	13.230	13.230	3,124,200
2026-09-18	13.130	13.220	12.950	13.110	13.110	2,410,500
2026-09-17	12.930	13.160	12.680	13.100	13.100	2,295,000
2026-09-16	12.730	12.960	12.490	12.870	12.870	2,711,603
2026-09-15	13.280	13.340	12.680	12.760	12.760	3,419,050
2026-09-14	13.300	13.520	13.110	13.330	13.330	1,883,700
2026-09-11	13.730	13.750	13.080	13.330	13.330	3,018,600
2026-09-10	13.910	14.050	13.700	13.800	13.800	1,874,482
2026-09-09	14.210	14.230	13.870	13.990	13.990	1,846,482
2026-09-08	14.050	14.240	13.960	14.210	14.210	1,703,400
2026-09-07	14.010	14.150	13.850	14.020	14.020	1,870,600
2026-09-04	14.110	14.370	13.920	14.030	14.030	3,185,597
2026-09-03	14.400	14.560	13.890	14.000	14.000	3,072,400
2026-09-02	14.440	14.480	14.100	14.350	14.350	3,173,551
2026-09-01	14.380	14.750	14.380	14.520	14.520	4,796,300
2026-08-31	14.150	14.390	14.060	14.380	14.380	3,955,351
2026-08-28	14.260	14.590	13.880	14.440	14.440	3,736,000
2026-08-27	14.410	14.470	14.190	14.270	14.270	2,675,800
2026-08-26	14.310	14.580	14.280	14.500	14.500	3,621,700
2026-08-25	14.020	14.400	13.860	14.390	14.390	3,479,700
2026-08-24	14.260	14.470	13.970	14.180	14.180	3,546,400
2026-08-21	14.260	14.300	13.950	14.150	14.150	2,081,000
2026-08-20	14.030	14.600	13.940	14.270	14.270	3,875,911
2026-08-19	14.390	14.500	13.740	13.880	13.880	3,694,000
2026-08-18	14.550	14.670	14.430	14.480	14.480	3,521,649
2026-08-17	14.580	14.670	14.120	14.530	14.530	4,336,100
2026-08-14	14.600	14.750	14.290	14.450	14.450	4,907,087
2026-08-13	14.650	15.020	14.390	14.410	14.410	8,298,987
2026-08-12	14.800	15.280	14.420	14.670	14.670	17,767,084
2026-08-11	13.790	15.030	13.660	15.030	15.030	8,526,126
2026-08-10	13.680	13.700	13.320	13.660	13.660	5,387,300
2026-08-07	13.660	13.680	13.230	13.630	13.630	1,757,000
2026-08-06	13.460	13.800	13.300	13.660	13.660	2,349,100
2026-08-05	13.510	13.630	13.300	13.470	13.470	2,343,400
2026-08-04	13.360	13.600	13.230	13.380	13.380	2,565,600
2026-08-03	12.900	13.350	12.750	13.260	13.260	3,213,500
2026-07-31	12.420	12.880	12.420	12.800	12.800	3,514,300
2026-07-30	12.680	12.980	12.200	12.500	12.500	3,215,100
2026-07-29	12.520	12.830	12.300	12.830	12.830	2,268,600
2026-07-28	12.450	12.930	12.220	12.600	12.600	2,586,100
2026-07-27	12.300	12.690	12.110	12.530	12.530	2,546,800

Page 1 of 1 · 59 trading days

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.