Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.200	17.650	17.190	17.540	16.372	1,334,919
2022-11-03	17.530	17.530	17.130	17.280	16.129	973,202
2022-11-02	16.800	17.340	16.740	17.230	16.083	1,441,884
2022-11-01	16.500	16.930	16.490	16.870	15.747	1,092,325
2022-10-31	16.190	16.660	16.190	16.550	15.448	1,186,100
2022-10-28	17.100	17.100	16.110	16.160	15.084	1,641,100
2022-10-27	17.880	17.890	17.130	17.140	15.999	2,008,967
2022-10-26	17.560	17.990	17.550	17.720	16.540	2,112,290
2022-10-25	17.710	18.000	16.810	17.550	16.381	1,892,810
2022-10-24	18.190	18.490	17.760	17.890	16.699	1,173,257
2022-10-21	18.140	18.550	17.900	18.100	16.895	1,231,969
2022-10-20	18.450	18.520	18.050	18.140	16.932	1,301,093
2022-10-19	18.740	18.790	18.400	18.470	17.240	1,396,644
2022-10-18	19.740	19.740	18.780	18.810	17.558	2,232,594
2022-10-17	18.770	19.280	18.640	19.270	17.987	1,727,468
2022-10-14	18.600	18.950	18.600	18.760	17.511	1,503,372
2022-10-13	18.300	19.000	18.130	18.570	17.334	1,535,612
2022-10-12	18.230	18.490	17.620	18.450	17.222	1,652,907
2022-10-11	18.610	18.890	18.370	18.370	17.147	1,257,517
2022-10-10	18.550	19.150	18.110	18.600	17.362	1,656,379
2022-09-30	18.380	18.650	17.760	18.640	17.399	2,400,514
2022-09-29	17.630	18.900	17.630	18.630	17.390	3,223,747
2022-09-28	18.360	18.460	17.480	17.500	16.335	1,373,620
2022-09-27	18.360	18.660	18.230	18.430	17.203	1,011,620
2022-09-26	18.340	18.530	18.130	18.150	16.942	1,034,114
2022-09-23	19.200	19.200	18.330	18.330	17.110	903,411
2022-09-22	19.090	19.360	18.940	19.000	17.735	901,375
2022-09-21	19.470	19.470	18.850	19.210	17.931	967,500
2022-09-20	18.590	19.220	18.590	19.160	17.884	1,274,358
2022-09-19	18.810	19.000	18.420	18.540	17.306	1,043,487
2022-09-16	19.790	19.790	19.000	19.000	17.735	1,188,400
2022-09-15	20.820	20.860	19.430	19.720	18.407	1,884,645
2022-09-14	20.880	21.150	20.560	20.950	19.275	1,334,300
2022-09-13	20.870	21.520	20.850	21.290	19.588	1,619,708
2022-09-09	21.450	21.680	21.050	21.050	19.367	1,991,896
2022-09-08	21.000	21.200	20.710	20.710	19.054	1,374,085
2022-09-07	20.480	21.230	20.430	20.980	19.303	1,888,164
2022-09-06	20.400	20.640	20.360	20.500	18.861	988,700
2022-09-05	20.760	20.810	20.270	20.430	18.797	1,113,125
2022-09-02	20.630	20.870	20.580	20.760	19.100	1,061,755
2022-09-01	20.660	20.800	20.420	20.550	18.907	1,238,854
2022-08-31	21.290	21.410	20.350	20.600	18.953	1,976,254
2022-08-30	22.100	22.100	21.230	21.320	19.615	1,633,218
2022-08-29	21.300	21.770	20.720	21.760	20.020	1,741,157
2022-08-26	21.610	22.020	21.500	21.500	19.781	1,471,612
2022-08-25	22.560	22.600	21.300	21.670	19.938	2,972,400
2022-08-24	23.360	23.500	22.520	22.520	20.720	2,952,961
2022-08-23	23.000	23.340	22.890	23.320	21.456	2,215,901
2022-08-22	22.960	23.250	22.730	23.070	21.226	3,206,915
2022-08-19	24.080	24.280	23.280	23.430	21.557	4,087,689
2022-08-18	24.000	24.490	23.660	24.210	22.274	3,057,685
2022-08-17	24.320	24.670	23.820	24.000	22.081	4,194,178
2022-08-16	24.190	25.150	24.110	24.670	22.698	6,010,873
2022-08-15	23.830	24.080	23.660	23.980	22.063	1,879,218
2022-08-12	24.600	24.690	23.750	23.790	21.888	3,786,843
2022-08-11	24.710	24.840	24.380	24.480	22.523	3,509,475
2022-08-10	24.530	24.930	24.040	24.720	22.744	3,299,716
2022-08-09	24.330	25.240	24.300	24.800	22.817	4,163,667
2022-08-08	23.410	24.580	23.150	24.540	22.578	4,924,159
2022-08-05	24.140	24.290	23.130	23.600	21.713	4,257,210

← NewerPage 17 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.