Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.120	15.230	14.780	15.060	14.057	938,200
2023-05-04	14.960	15.430	14.830	15.270	14.253	1,147,388
2023-04-28	14.820	15.060	14.820	14.960	13.964	827,522
2023-04-27	14.920	15.080	14.780	14.910	13.917	787,570
2023-04-26	14.260	15.080	14.260	15.010	14.011	1,554,333
2023-04-25	14.840	14.850	14.100	14.420	13.460	1,014,737
2023-04-24	14.780	14.970	14.610	14.800	13.815	600,421
2023-04-21	15.300	15.420	14.740	14.780	13.796	1,110,329
2023-04-20	15.810	15.810	15.250	15.300	14.281	1,201,946
2023-04-19	15.750	15.930	15.750	15.810	14.757	678,537
2023-04-18	15.700	16.020	15.680	15.920	14.860	1,206,468
2023-04-17	15.660	15.800	15.540	15.740	14.692	787,940
2023-04-14	15.670	15.700	15.540	15.660	14.617	601,935
2023-04-13	15.730	15.780	15.450	15.520	14.487	773,744
2023-04-12	15.840	15.940	15.570	15.730	14.683	1,102,939
2023-04-11	15.800	15.920	15.620	15.840	14.785	737,969
2023-04-10	16.030	16.030	15.700	15.760	14.711	737,200
2023-04-07	15.830	15.980	15.680	15.950	14.888	724,318
2023-04-06	16.000	16.050	15.670	15.740	14.692	1,274,262
2023-04-04	16.480	16.520	15.920	16.000	14.935	1,555,732
2023-04-03	16.430	16.570	16.260	16.480	15.383	1,108,100
2023-03-31	15.990	16.670	15.980	16.430	15.336	2,054,069
2023-03-30	15.980	16.170	15.740	15.900	14.841	1,080,100
2023-03-29	16.300	16.500	16.010	16.020	14.953	1,413,895
2023-03-28	16.280	16.510	16.220	16.320	15.233	1,087,680
2023-03-27	16.750	16.800	16.280	16.280	15.196	1,566,382
2023-03-24	16.660	16.780	16.620	16.740	15.625	994,450
2023-03-23	16.900	16.930	16.600	16.660	15.551	1,445,163
2023-03-22	17.100	17.240	16.850	16.940	15.812	1,665,691
2023-03-21	16.860	17.110	16.810	17.080	15.943	1,259,268
2023-03-20	16.960	16.980	16.660	16.940	15.812	1,185,772
2023-03-17	16.770	16.950	16.640	16.950	15.821	1,713,758
2023-03-16	16.550	16.940	16.400	16.800	15.681	1,699,230
2023-03-15	16.530	16.880	16.530	16.680	15.569	1,294,468
2023-03-14	17.260	17.260	16.360	16.600	15.495	2,605,923
2023-03-13	17.700	17.800	16.820	17.120	15.980	3,439,991
2023-03-10	17.700	18.500	17.650	17.970	16.774	3,691,754
2023-03-09	17.880	17.940	17.600	17.820	16.634	2,021,057
2023-03-08	17.530	17.980	17.430	17.870	16.680	2,380,310
2023-03-07	18.020	18.060	17.360	17.650	16.475	3,505,797
2023-03-06	18.680	18.680	18.020	18.170	16.960	3,765,755
2023-03-03	18.350	18.680	18.130	18.660	17.418	4,732,727
2023-03-02	18.220	19.150	17.810	18.430	17.203	7,653,730
2023-03-01	18.290	18.400	18.010	18.170	16.960	6,051,486
2023-02-28	17.390	18.720	17.210	18.600	17.362	9,629,121
2023-02-27	17.650	17.690	17.340	17.470	16.307	2,947,617
2023-02-24	18.050	18.090	17.520	17.700	16.522	6,528,368
2023-02-23	16.610	18.390	16.610	18.330	17.110	10,285,437
2023-02-22	16.530	16.610	16.400	16.600	15.495	593,869
2023-02-21	16.540	16.680	16.450	16.580	15.476	899,821
2023-02-20	16.320	16.480	16.210	16.460	15.364	980,346
2023-02-17	16.470	16.750	16.330	16.330	15.243	1,276,548
2023-02-16	16.970	16.980	16.250	16.330	15.243	2,019,698
2023-02-15	16.850	16.990	16.850	16.940	15.812	1,263,811
2023-02-14	17.020	17.050	16.820	16.850	15.728	1,294,739
2023-02-13	16.890	17.010	16.850	16.940	15.812	1,378,689
2023-02-10	17.310	17.320	16.830	16.860	15.737	2,246,132
2023-02-09	16.800	17.270	16.730	17.210	16.064	3,242,867
2023-02-08	16.710	17.050	16.540	16.900	15.775	2,054,066
2023-02-07	16.640	16.760	16.500	16.750	15.635	1,175,008

← NewerPage 15 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.