Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.280	17.580	17.100	17.420	16.426	5,010,244
2023-10-31	17.710	17.730	17.060	17.240	16.256	6,454,506
2023-10-30	17.720	17.870	17.400	17.830	16.812	7,928,029
2023-10-27	17.890	18.550	17.740	17.930	16.906	11,648,747
2023-10-26	17.900	18.100	17.500	18.080	17.048	12,413,750
2023-10-25	16.880	18.600	16.850	17.800	16.784	12,935,439
2023-10-24	16.500	17.160	15.880	16.710	15.756	8,824,195
2023-10-23	17.360	18.160	16.490	17.030	16.058	12,447,905
2023-10-20	16.800	18.280	16.690	17.580	16.576	12,910,317
2023-10-19	17.500	17.500	17.040	17.100	16.124	8,443,000
2023-10-18	16.940	17.960	16.720	17.920	16.897	13,506,695
2023-10-17	17.150	17.160	16.600	17.010	16.039	4,072,979
2023-10-16	17.250	17.600	17.070	17.210	16.227	5,227,100
2023-10-13	17.200	17.480	17.100	17.300	16.312	6,378,239
2023-10-12	16.150	17.480	15.910	17.300	16.312	9,999,576
2023-10-11	16.600	16.690	16.060	16.160	15.237	4,116,874
2023-10-10	16.660	16.850	16.420	16.700	15.747	3,746,995
2023-10-09	16.300	17.020	16.180	16.850	15.888	6,995,929
2023-09-28	15.610	16.600	15.510	16.280	15.351	7,482,889
2023-09-27	16.900	16.950	15.650	15.650	14.757	10,321,810
2023-09-26	17.300	17.350	16.760	16.950	15.982	6,472,334
2023-09-25	17.290	17.530	17.110	17.450	16.454	7,877,519
2023-09-22	16.550	17.590	16.550	17.590	16.586	12,387,769
2023-09-21	16.890	17.090	16.440	16.820	15.860	6,428,190
2023-09-20	16.090	17.230	16.070	17.100	16.124	7,311,188
2023-09-19	16.580	16.770	15.980	16.170	15.247	1,922,700
2023-09-18	15.770	16.920	15.660	16.570	15.624	3,036,300
2023-09-15	16.100	16.260	15.740	15.780	14.879	1,819,100
2023-09-14	16.600	16.620	15.910	16.090	15.171	1,754,089
2023-09-13	16.880	16.880	16.410	16.510	15.567	1,667,500
2023-09-12	16.790	17.000	16.720	16.830	15.869	1,815,000
2023-09-11	16.390	16.890	16.340	16.800	15.841	2,041,200
2023-09-08	16.210	16.550	16.150	16.430	15.492	1,339,700
2023-09-07	16.560	16.680	16.250	16.290	15.360	2,208,493
2023-09-06	16.610	16.840	16.530	16.630	15.681	1,917,759
2023-09-05	16.710	16.880	16.600	16.740	15.784	1,943,506
2023-09-04	16.860	16.870	16.600	16.750	15.794	2,626,534
2023-09-01	16.620	17.000	16.370	16.850	15.888	3,858,695
2023-08-31	16.860	16.970	16.400	16.530	15.586	2,330,372
2023-08-30	16.850	17.010	16.630	16.770	15.813	4,083,306
2023-08-29	15.590	16.790	15.560	16.770	15.813	5,414,158
2023-08-28	16.220	16.320	15.370	15.580	14.691	1,913,000
2023-08-25	15.560	15.750	15.300	15.390	14.511	1,957,031
2023-08-24	15.950	15.980	15.560	15.700	14.804	2,172,961
2023-08-23	15.980	16.360	15.720	16.080	15.162	3,062,258
2023-08-22	16.010	16.450	15.600	15.940	15.030	4,126,590
2023-08-21	15.610	15.990	15.600	15.700	14.804	1,320,367
2023-08-18	15.550	16.130	15.550	15.670	14.775	2,495,455
2023-08-17	15.220	15.650	14.850	15.620	14.728	2,033,474
2023-08-16	15.300	15.350	15.090	15.100	14.238	882,000
2023-08-15	15.410	15.590	15.210	15.290	14.417	970,140
2023-08-14	15.360	15.550	15.210	15.510	14.625	900,606
2023-08-11	15.590	15.710	15.420	15.420	14.540	1,164,353
2023-08-10	15.600	15.660	15.450	15.600	14.709	903,727
2023-08-09	15.730	15.730	15.450	15.560	14.672	920,600
2023-08-08	15.990	16.080	15.550	15.710	14.813	1,672,200
2023-08-07	16.050	16.130	15.860	15.900	14.992	1,401,600
2023-08-04	16.160	16.380	15.930	16.090	15.171	1,550,700
2023-08-03	16.400	16.410	16.070	16.080	15.162	1,520,010
2023-08-02	16.270	16.490	16.150	16.400	15.464	1,430,004

← NewerPage 13 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.