Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.550	14.700	14.210	14.380	13.559	2,424,045
2024-04-29	14.290	14.580	14.080	14.520	13.691	3,457,900
2024-04-26	14.080	14.230	13.770	14.140	13.333	5,062,183
2024-04-25	13.590	14.910	13.470	14.320	13.502	6,994,182
2024-04-24	13.050	13.670	13.040	13.650	12.871	2,628,040
2024-04-23	12.770	13.150	12.500	12.990	12.248	2,286,867
2024-04-22	12.860	12.860	12.210	12.570	11.852	2,192,934
2024-04-19	12.850	13.020	12.620	12.840	12.107	1,980,834
2024-04-18	13.000	13.230	12.530	12.930	12.192	3,128,023
2024-04-17	11.780	13.120	11.720	13.120	12.371	4,924,757
2024-04-16	13.110	13.110	11.400	11.450	10.796	5,423,145
2024-04-15	14.330	14.700	13.010	13.310	12.550	4,597,979
2024-04-12	14.360	15.330	14.360	14.480	13.653	4,000,548
2024-04-11	13.930	14.830	13.840	14.360	13.540	3,848,466
2024-04-10	15.270	15.350	14.040	14.200	13.389	4,282,399
2024-04-09	15.320	15.500	14.410	14.840	13.993	5,084,968
2024-04-08	14.870	15.170	14.600	15.170	14.304	3,163,922
2024-04-03	14.890	14.910	14.410	14.870	14.021	2,183,800
2024-04-02	15.200	15.290	14.800	14.900	14.049	2,493,949
2024-04-01	14.850	15.270	14.850	15.010	14.153	3,677,812
2024-03-29	14.700	15.490	14.600	14.840	13.993	3,567,018
2024-03-28	13.980	14.420	13.980	14.260	13.446	3,625,600
2024-03-27	14.680	14.750	13.930	13.950	13.154	5,865,658
2024-03-26	15.190	16.100	14.780	14.970	14.115	6,843,014
2024-03-25	14.670	15.260	14.550	14.770	13.927	2,871,258
2024-03-22	15.010	15.030	14.510	14.680	13.842	2,077,400
2024-03-21	14.860	15.180	14.700	15.060	14.200	2,319,400
2024-03-20	14.770	14.920	14.600	14.800	13.955	1,651,200
2024-03-19	14.690	15.000	14.650	14.740	13.899	2,260,409
2024-03-18	14.310	14.800	14.310	14.740	13.899	2,893,251
2024-03-15	13.970	14.350	13.690	14.340	13.521	3,212,354
2024-03-14	14.010	14.250	13.580	13.860	13.069	2,692,700
2024-03-13	14.120	14.380	13.910	14.150	13.342	2,314,915
2024-03-12	13.750	14.340	13.600	14.130	13.323	3,111,409
2024-03-11	13.460	13.760	13.300	13.750	12.965	1,654,068
2024-03-08	13.300	13.390	13.050	13.300	12.541	1,582,202
2024-03-07	13.490	13.770	13.300	13.300	12.541	2,419,793
2024-03-06	13.020	13.470	12.990	13.290	12.531	1,971,908
2024-03-05	13.280	13.420	12.960	13.020	12.277	1,769,138
2024-03-04	13.490	13.860	13.220	13.460	12.692	2,625,523
2024-03-01	13.210	13.780	13.000	13.480	12.710	2,459,115
2024-02-29	12.400	13.250	12.300	13.230	12.475	3,135,736
2024-02-28	14.190	14.440	12.600	12.690	11.966	4,526,845
2024-02-27	13.540	14.990	13.540	14.250	13.436	4,139,903
2024-02-26	13.680	14.050	13.390	13.500	12.729	3,709,206
2024-02-23	12.880	13.450	12.800	13.340	12.578	2,339,503
2024-02-22	12.370	12.880	12.370	12.870	12.135	2,254,958
2024-02-21	12.040	12.750	11.910	12.380	11.673	2,625,816
2024-02-20	12.080	12.170	11.860	12.150	11.456	1,830,414
2024-02-19	11.850	12.340	11.800	12.040	11.353	3,182,463
2024-02-08	10.900	12.700	10.700	11.820	11.145	5,132,592
2024-02-07	10.470	11.400	9.830	11.150	10.513	6,018,090
2024-02-06	10.110	10.750	9.250	10.470	9.872	4,572,656
2024-02-05	12.000	12.030	10.210	10.370	9.778	4,455,842
2024-02-02	12.990	13.280	11.690	12.150	11.456	2,906,834
2024-02-01	13.140	13.330	12.640	13.070	12.324	2,299,692
2024-01-31	14.350	14.480	13.210	13.260	12.503	2,753,145
2024-01-30	15.110	15.150	14.300	14.360	13.540	2,422,168
2024-01-29	15.500	16.480	14.990	14.990	14.134	3,606,061
2024-01-26	15.090	15.280	14.880	15.000	14.144	1,571,600

← NewerPage 11 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.