Baoding Dongli Machinery Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.580	12.690	12.430	12.520	12.054	1,337,200
2024-07-26	12.180	12.550	12.180	12.550	12.082	2,090,640
2024-07-25	12.110	12.330	11.900	12.140	11.688	2,299,700
2024-07-24	12.110	12.430	11.900	12.290	11.832	2,124,500
2024-07-23	12.430	12.570	12.000	12.050	11.601	1,725,500
2024-07-22	12.300	12.450	12.170	12.400	11.938	1,307,100
2024-07-19	12.050	12.450	11.980	12.340	11.880	1,830,406
2024-07-18	12.370	12.370	11.750	11.980	11.534	2,507,843
2024-07-17	12.800	12.800	12.370	12.370	11.909	1,264,043
2024-07-16	12.890	12.930	12.620	12.700	12.227	1,134,840
2024-07-15	13.500	13.500	12.710	12.760	12.285	1,458,000
2024-07-12	13.070	13.210	12.900	13.130	12.641	1,585,936
2024-07-11	12.680	13.150	12.680	13.070	12.583	2,219,100
2024-07-10	12.320	12.710	12.210	12.500	12.034	1,745,166
2024-07-09	11.970	12.310	11.780	12.300	11.842	2,163,231
2024-07-08	12.290	12.350	11.900	11.900	11.457	2,264,656
2024-07-05	11.970	12.550	11.550	12.400	11.938	3,744,002
2024-07-04	14.000	14.000	12.370	12.440	11.977	5,430,907
2024-07-03	13.030	13.150	12.750	13.050	12.564	1,619,134
2024-07-02	13.030	13.130	12.910	13.030	12.545	1,130,640
2024-07-01	12.830	13.100	12.600	13.030	12.545	1,765,065
2024-06-28	12.770	13.000	12.650	12.750	12.275	1,864,600
2024-06-27	13.170	13.200	12.650	12.720	12.246	2,348,448
2024-06-26	12.520	13.250	12.260	13.180	12.689	2,947,974
2024-06-25	12.220	12.680	12.100	12.440	11.977	2,397,615
2024-06-24	12.650	12.660	12.000	12.000	11.553	1,716,091
2024-06-21	12.800	12.930	12.490	12.830	12.352	1,465,398
2024-06-20	13.130	13.200	12.670	12.740	12.265	2,318,140
2024-06-19	13.360	13.540	13.040	13.130	12.641	3,903,046
2024-06-18	13.560	13.990	13.150	13.390	12.891	4,963,665
2024-06-17	12.700	12.880	12.590	12.840	12.362	1,180,980
2024-06-14	12.740	12.790	12.520	12.710	12.237	977,400
2024-06-13	12.770	12.910	12.580	12.740	12.265	1,033,900
2024-06-12	12.480	12.880	12.410	12.750	12.275	1,314,400
2024-06-11	12.550	12.550	12.090	12.490	12.025	1,641,891
2024-06-07	12.160	12.710	12.160	12.590	12.121	2,056,495
2024-06-06	12.800	12.870	11.810	11.960	11.514	2,304,574
2024-06-05	13.180	13.250	12.760	12.790	12.314	1,821,480
2024-06-04	13.690	13.690	13.000	13.280	12.785	1,829,635
2024-06-03	14.200	14.240	13.420	13.640	13.132	1,756,140
2024-05-31	13.820	14.170	13.790	14.140	13.613	1,455,740
2024-05-30	13.880	14.100	13.670	13.830	13.315	1,454,100
2024-05-29	13.620	13.890	13.430	13.810	13.296	1,298,940
2024-05-28	13.770	13.770	13.440	13.500	12.997	1,053,280
2024-05-27	13.720	14.050	13.400	13.770	13.257	1,404,726
2024-05-24	13.910	13.940	13.520	13.720	13.209	1,138,100
2024-05-23	14.130	14.220	13.690	13.780	13.267	1,319,600
2024-05-22	13.930	14.140	13.910	14.120	13.594	1,144,100
2024-05-21	14.340	14.340	13.910	14.040	13.517	1,670,814
2024-05-20	14.500	14.520	14.110	14.170	13.642	1,896,368
2024-05-17	14.400	14.470	14.140	14.390	13.854	1,616,400
2024-05-16	14.120	14.400	14.120	14.260	13.729	1,379,474
2024-05-15	14.310	14.550	14.000	14.110	13.584	1,411,879
2024-05-14	14.530	14.660	14.400	14.560	13.729	1,426,499
2024-05-13	14.550	14.680	14.280	14.460	13.634	1,672,000
2024-05-10	15.150	15.200	14.580	14.670	13.833	1,821,743
2024-05-09	14.520	15.030	14.520	14.890	14.040	2,569,300
2024-05-08	14.820	14.910	14.500	14.520	13.691	2,013,300
2024-05-07	14.620	14.880	14.560	14.820	13.974	2,191,706
2024-05-06	14.660	14.780	14.510	14.710	13.870	2,903,288

← NewerPage 10 of 18 · 1,064 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3000 CNY
2025-06-18	0.3000 CNY
2024-05-15	0.3000 CNY
2023-05-11	0.1500 CNY
2022-09-15	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.