Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.800	16.800	16.520	16.550	15.448	867,765
2023-02-03	16.690	16.750	16.410	16.580	15.476	1,164,949
2023-02-02	16.830	16.850	16.600	16.620	15.513	1,461,975
2023-02-01	16.700	16.850	16.640	16.830	15.709	1,760,963
2023-01-31	16.480	16.790	16.260	16.720	15.607	2,236,969
2023-01-30	16.040	16.590	16.040	16.430	15.336	2,486,600
2023-01-20	15.860	15.980	15.690	15.900	14.841	1,033,790
2023-01-19	15.650	15.770	15.550	15.710	14.664	829,766
2023-01-18	15.550	15.700	15.470	15.650	14.608	847,306
2023-01-17	15.690	15.690	15.430	15.480	14.449	815,868
2023-01-16	15.490	15.650	15.360	15.620	14.580	881,623
2023-01-13	15.410	15.590	15.330	15.420	14.393	657,858
2023-01-12	15.450	15.660	15.360	15.400	14.375	804,217
2023-01-11	15.800	15.920	15.420	15.450	14.421	808,318
2023-01-10	15.890	15.890	15.600	15.740	14.692	736,168
2023-01-09	15.630	15.890	15.600	15.850	14.795	1,231,909
2023-01-06	15.700	15.910	15.540	15.600	14.561	1,097,863
2023-01-05	15.510	15.720	15.430	15.670	14.627	1,019,252
2023-01-04	15.330	15.580	15.330	15.500	14.468	904,353
2023-01-03	15.110	15.430	15.070	15.430	14.403	974,797
2022-12-30	15.230	15.300	15.080	15.150	14.141	648,626
2022-12-29	15.160	15.350	15.040	15.060	14.057	766,158
2022-12-28	15.530	15.530	15.120	15.140	14.132	847,280
2022-12-27	15.580	15.670	15.320	15.550	14.515	896,691
2022-12-26	15.110	15.550	15.100	15.540	14.505	981,522
2022-12-23	15.200	15.300	14.990	15.110	14.104	786,512
2022-12-22	15.800	15.850	15.140	15.260	14.244	1,076,191
2022-12-21	16.170	16.170	15.500	15.670	14.627	1,104,590
2022-12-20	15.960	16.240	15.770	16.110	15.037	940,031
2022-12-19	16.320	16.460	15.880	15.920	14.860	1,385,150
2022-12-16	16.850	16.910	16.340	16.380	15.289	1,437,375
2022-12-15	16.720	16.950	16.600	16.950	15.821	1,551,952
2022-12-14	16.560	16.730	16.460	16.590	15.485	814,417
2022-12-13	16.740	16.940	16.560	16.600	15.495	1,106,799
2022-12-12	17.000	17.010	16.700	16.750	15.635	1,168,133
2022-12-09	17.180	17.230	16.920	16.940	15.812	1,303,785
2022-12-08	17.160	17.320	17.100	17.180	16.036	1,391,549
2022-12-07	17.330	17.470	17.180	17.280	16.129	2,223,600
2022-12-06	17.160	17.690	16.830	17.550	16.381	4,341,641
2022-12-05	17.100	17.250	17.030	17.150	16.008	1,077,300
2022-12-02	16.930	17.180	16.900	17.100	15.961	816,175
2022-12-01	17.150	17.310	17.010	17.030	15.896	1,373,351
2022-11-30	16.800	17.270	16.700	17.020	15.887	1,885,268
2022-11-29	16.460	16.810	16.370	16.790	15.672	1,233,317
2022-11-28	16.480	16.520	16.200	16.460	15.364	849,040
2022-11-25	16.780	16.820	16.520	16.540	15.439	1,044,468
2022-11-24	16.700	17.180	16.700	16.780	15.663	1,031,250
2022-11-23	16.870	16.950	16.510	16.650	15.541	1,159,845
2022-11-22	17.200	17.460	16.790	16.870	15.747	1,501,930
2022-11-21	17.040	17.450	16.940	17.380	16.223	1,422,345
2022-11-18	17.570	17.830	17.330	17.330	16.176	2,521,606
2022-11-17	17.420	17.510	17.070	17.250	16.101	1,064,300
2022-11-16	17.480	17.600	17.350	17.420	16.260	969,000
2022-11-15	17.020	17.500	17.000	17.480	16.316	1,170,186
2022-11-14	17.230	17.350	17.040	17.100	15.961	743,474
2022-11-11	17.650	17.650	17.140	17.170	16.027	1,171,175
2022-11-10	17.510	17.520	17.130	17.170	16.027	1,218,100
2022-11-09	17.540	17.660	17.360	17.510	16.344	881,531
2022-11-08	17.610	17.680	17.320	17.450	16.288	870,095
2022-11-07	17.520	17.690	17.420	17.610	16.437	1,078,796

← NewerPage 16 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.