Chengdu Dahongli Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 24.880 | 25.110 | 24.780 | 25.110 | 24.795 | 336,604 |
| 2021-11-08 | 24.830 | 25.160 | 24.540 | 24.910 | 24.598 | 342,700 |
| 2021-11-05 | 24.680 | 25.080 | 24.620 | 24.820 | 24.509 | 382,600 |
| 2021-11-04 | 24.580 | 24.700 | 24.450 | 24.690 | 24.381 | 291,200 |
| 2021-11-03 | 24.270 | 24.750 | 24.090 | 24.550 | 24.242 | 307,300 |
| 2021-11-02 | 24.470 | 24.770 | 23.800 | 24.290 | 23.986 | 398,300 |
| 2021-11-01 | 24.300 | 24.500 | 24.020 | 24.390 | 24.084 | 270,211 |
| 2021-10-29 | 23.850 | 24.480 | 23.850 | 24.190 | 23.887 | 327,881 |
| 2021-10-28 | 25.100 | 25.100 | 23.750 | 23.780 | 23.482 | 583,611 |
| 2021-10-27 | 25.300 | 25.400 | 24.610 | 24.700 | 24.391 | 523,822 |
| 2021-10-26 | 25.710 | 25.740 | 25.350 | 25.430 | 25.111 | 595,955 |
| 2021-10-25 | 25.660 | 26.230 | 25.660 | 26.130 | 25.803 | 173,870 |
| 2021-10-22 | 26.200 | 26.390 | 25.880 | 25.890 | 25.566 | 316,400 |
| 2021-10-21 | 26.420 | 26.690 | 26.190 | 26.200 | 25.872 | 273,811 |
| 2021-10-20 | 26.560 | 26.760 | 26.400 | 26.420 | 26.089 | 331,100 |
| 2021-10-19 | 26.710 | 26.900 | 26.550 | 26.780 | 26.444 | 274,800 |
| 2021-10-18 | 26.790 | 26.790 | 26.310 | 26.660 | 26.326 | 243,514 |
| 2021-10-15 | 27.210 | 27.210 | 26.550 | 26.570 | 26.237 | 387,500 |
| 2021-10-14 | 26.850 | 27.390 | 26.850 | 27.100 | 26.760 | 312,489 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0300 CNY |
| 2024-05-09 | 0.0550 CNY |
| 2023-06-07 | 0.0650 CNY |
| 2022-06-22 | 0.0980 CNY |
| 2021-06-01 | 0.2040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.