Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.490	15.100	14.220	15.020	14.163	2,228,277
2024-01-24	14.330	14.480	13.760	14.410	13.587	1,972,089
2024-01-23	14.560	14.600	13.880	14.060	13.257	2,292,758
2024-01-22	15.400	15.420	14.190	14.350	13.531	1,924,948
2024-01-19	15.630	15.700	15.330	15.330	14.455	1,027,400
2024-01-18	15.750	15.910	15.250	15.600	14.709	1,874,253
2024-01-17	16.380	16.380	15.780	15.780	14.879	1,370,406
2024-01-16	16.280	16.560	16.020	16.230	15.303	1,445,300
2024-01-15	16.370	16.370	16.370	16.370	15.435	0
2024-01-12	16.550	16.720	16.360	16.370	15.435	1,086,113
2024-01-11	16.240	16.590	16.160	16.550	15.605	1,475,370
2024-01-10	16.460	16.580	16.110	16.240	15.313	1,321,480
2024-01-09	16.500	16.760	16.210	16.500	15.558	1,226,300
2024-01-08	16.790	16.790	16.320	16.330	15.398	1,302,300
2024-01-05	17.110	17.220	16.620	16.710	15.756	1,508,900
2024-01-04	16.880	17.140	16.770	17.000	16.029	1,552,634
2024-01-03	17.000	17.100	16.750	16.870	15.907	1,409,714
2024-01-02	17.080	17.220	16.980	17.030	16.058	1,486,859
2023-12-29	16.880	17.040	16.680	17.000	16.029	1,585,505
2023-12-28	16.320	16.770	16.200	16.710	15.756	1,852,854
2023-12-27	16.220	16.440	16.150	16.350	15.417	1,267,359
2023-12-26	16.700	16.700	16.170	16.180	15.256	1,891,547
2023-12-25	16.770	16.860	16.460	16.660	15.709	1,109,423
2023-12-22	17.020	17.050	16.570	16.640	15.690	1,552,481
2023-12-21	16.850	17.050	16.490	17.020	16.048	2,100,900
2023-12-20	16.940	17.230	16.830	16.830	15.869	1,939,300
2023-12-19	17.110	17.110	16.690	16.940	15.973	1,367,972
2023-12-18	16.850	17.120	16.680	16.920	15.954	1,756,900
2023-12-15	17.110	17.170	16.800	16.880	15.916	1,961,097
2023-12-14	17.570	17.570	17.030	17.110	16.133	2,032,200
2023-12-13	17.230	17.650	17.010	17.380	16.388	3,278,280
2023-12-12	17.230	17.280	17.060	17.250	16.265	1,534,700
2023-12-11	16.850	17.280	16.720	17.260	16.275	2,820,153
2023-12-08	17.250	17.440	16.870	16.940	15.973	2,841,987
2023-12-07	17.600	17.680	17.240	17.260	16.275	3,180,998
2023-12-06	17.610	18.060	17.510	17.690	16.680	3,153,986
2023-12-05	18.020	18.020	17.600	17.600	16.595	3,312,554
2023-12-04	18.410	18.410	17.980	18.020	16.991	3,102,012
2023-12-01	18.300	18.460	17.840	18.200	17.161	4,206,781
2023-11-30	18.430	18.900	18.120	18.420	17.368	4,171,953
2023-11-29	18.740	19.040	18.380	18.480	17.425	4,426,989
2023-11-28	18.630	18.960	18.480	18.760	17.689	4,214,822
2023-11-27	18.300	18.670	17.900	18.570	17.510	4,830,943
2023-11-24	19.280	19.280	18.270	18.360	17.312	6,548,223
2023-11-23	18.730	19.400	18.730	19.320	18.217	6,340,215
2023-11-22	19.500	19.500	18.780	18.920	17.840	6,779,990
2023-11-21	19.030	19.990	18.880	19.510	18.396	12,823,805
2023-11-20	18.590	19.200	18.340	19.200	18.104	8,150,673
2023-11-17	18.530	18.980	18.380	18.600	17.538	5,247,933
2023-11-16	19.070	19.430	18.650	18.700	17.632	7,820,939
2023-11-15	18.420	19.200	18.180	19.180	18.085	10,856,906
2023-11-14	18.370	18.480	18.130	18.330	17.284	4,467,741
2023-11-13	18.250	18.550	18.200	18.500	17.444	5,041,007
2023-11-10	18.180	18.420	17.960	18.410	17.359	5,310,800
2023-11-09	18.700	18.750	18.150	18.310	17.265	6,929,439
2023-11-08	18.910	19.070	18.510	18.670	17.604	11,163,219
2023-11-07	18.290	19.250	18.000	19.250	18.151	15,420,524
2023-11-06	17.810	18.600	17.810	18.280	17.236	11,346,935
2023-11-03	17.100	18.280	17.100	17.940	16.916	12,582,076
2023-11-02	17.300	17.630	17.060	17.060	16.086	5,610,048

← NewerPage 12 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.