Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.580	16.680	16.180	16.270	15.341	1,753,274
2023-07-31	16.540	16.920	16.440	16.580	15.633	2,412,620
2023-07-28	16.300	16.760	15.780	16.540	15.596	4,367,810
2023-07-27	16.100	16.540	16.100	16.360	15.426	3,492,681
2023-07-26	16.250	16.330	15.980	16.050	15.134	1,682,100
2023-07-25	16.100	16.440	15.990	16.330	15.398	2,277,800
2023-07-24	16.000	16.120	15.810	15.990	15.077	1,211,100
2023-07-21	16.430	16.480	15.890	15.920	15.011	2,750,350
2023-07-20	16.720	16.930	16.380	16.510	15.567	2,581,100
2023-07-19	16.800	16.860	16.420	16.620	15.671	2,535,270
2023-07-18	16.730	17.080	16.600	16.810	15.850	2,202,070
2023-07-17	16.970	17.170	16.520	16.750	15.794	3,267,996
2023-07-14	17.200	17.350	16.860	17.080	16.105	4,380,800
2023-07-13	17.280	17.550	17.010	17.320	16.331	6,323,070
2023-07-12	17.500	18.010	17.400	17.480	16.482	7,965,382
2023-07-11	17.640	17.930	17.360	17.770	16.756	9,023,114
2023-07-10	18.310	18.900	17.600	17.750	16.737	14,430,645
2023-07-07	17.190	19.730	16.840	18.760	17.689	19,858,309
2023-07-06	16.390	16.800	16.170	16.690	15.737	2,260,700
2023-07-05	16.700	16.780	16.330	16.390	15.454	1,773,212
2023-07-04	16.150	16.690	16.150	16.600	15.652	2,892,552
2023-07-03	16.430	16.650	16.120	16.210	15.285	2,286,300
2023-06-30	16.290	16.720	16.240	16.430	15.492	2,538,518
2023-06-29	16.160	16.580	15.990	16.360	15.426	3,450,895
2023-06-28	15.760	16.170	15.390	16.160	15.237	3,502,521
2023-06-27	15.530	15.920	15.500	15.800	14.898	2,432,645
2023-06-26	15.500	16.030	15.450	15.530	14.643	2,810,291
2023-06-21	15.790	16.110	15.670	15.680	14.785	2,666,761
2023-06-20	15.430	15.960	15.300	15.850	14.945	3,424,874
2023-06-19	15.390	15.650	15.330	15.460	14.577	2,634,408
2023-06-16	15.410	15.780	15.350	15.480	14.596	3,576,186
2023-06-15	15.200	15.530	15.000	15.410	14.530	3,019,100
2023-06-14	15.280	15.490	15.000	15.200	14.332	3,104,579
2023-06-13	15.160	15.490	15.060	15.350	14.474	4,185,281
2023-06-12	14.580	15.250	14.300	15.170	14.304	5,587,826
2023-06-09	14.350	14.760	14.350	14.480	13.653	3,049,545
2023-06-08	14.650	14.740	14.330	14.350	13.531	3,322,542
2023-06-07	15.150	15.300	14.560	14.670	13.833	4,775,536
2023-06-06	15.480	15.990	15.100	15.210	14.342	6,983,757
2023-06-05	15.140	16.160	15.140	15.830	14.926	6,628,278
2023-06-02	15.510	16.210	15.120	15.160	14.295	7,378,569
2023-06-01	17.660	18.550	15.900	16.030	15.115	9,098,925
2023-05-31	16.800	17.600	16.300	16.960	15.992	5,980,605
2023-05-30	16.860	18.040	16.730	17.230	16.246	7,777,573
2023-05-29	16.810	17.450	16.460	17.060	16.086	5,382,449
2023-05-26	17.800	17.980	16.660	16.970	16.001	7,218,138
2023-05-25	17.750	18.170	17.410	18.060	17.029	9,208,560
2023-05-24	16.460	18.500	16.330	18.370	17.321	11,864,312
2023-05-23	16.440	17.780	16.270	17.090	16.114	8,435,226
2023-05-22	15.600	17.000	15.440	16.750	15.794	6,059,014
2023-05-19	15.210	16.480	15.080	15.770	14.870	4,163,960
2023-05-18	14.850	15.420	14.810	15.420	14.540	2,117,038
2023-05-17	14.580	14.790	14.510	14.770	13.927	599,999
2023-05-16	15.000	15.000	14.570	14.580	13.748	772,841
2023-05-15	14.620	14.800	14.480	14.780	13.936	576,937
2023-05-12	14.820	15.020	14.650	14.650	13.814	629,052
2023-05-11	14.900	14.990	14.710	14.890	14.040	844,724
2023-05-10	14.860	15.140	14.740	14.900	13.908	1,278,368
2023-05-09	15.060	15.180	14.800	14.800	13.815	777,402
2023-05-08	14.860	15.200	14.860	15.150	14.141	635,055

← NewerPage 14 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.