Baoding Dongli Machinery Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 23.300 | 24.210 | 23.300 | 24.200 | 22.265 | 3,794,842 |
| 2022-08-03 | 23.860 | 25.250 | 23.290 | 23.630 | 21.741 | 7,489,468 |
| 2022-08-02 | 24.500 | 24.600 | 22.810 | 23.360 | 21.492 | 6,486,795 |
| 2022-08-01 | 24.740 | 25.480 | 24.650 | 25.270 | 23.250 | 5,221,683 |
| 2022-07-29 | 24.610 | 25.320 | 24.520 | 24.780 | 22.799 | 4,277,398 |
| 2022-07-28 | 24.580 | 25.250 | 24.360 | 24.710 | 22.734 | 4,303,312 |
| 2022-07-27 | 24.000 | 24.600 | 24.000 | 24.480 | 22.523 | 3,713,590 |
| 2022-07-26 | 23.010 | 24.380 | 22.500 | 24.380 | 22.431 | 6,406,805 |
| 2022-07-25 | 23.810 | 23.980 | 23.100 | 23.150 | 21.299 | 5,197,800 |
| 2022-07-22 | 24.480 | 25.890 | 24.160 | 24.420 | 22.468 | 7,126,086 |
| 2022-07-21 | 24.100 | 24.380 | 23.720 | 23.910 | 21.998 | 3,317,742 |
| 2022-07-20 | 24.090 | 24.400 | 23.600 | 24.400 | 22.449 | 4,350,555 |
| 2022-07-19 | 24.230 | 24.860 | 24.030 | 24.110 | 22.182 | 4,270,605 |
| 2022-07-18 | 24.610 | 24.610 | 23.910 | 24.480 | 22.523 | 4,312,025 |
| 2022-07-15 | 24.000 | 25.160 | 23.770 | 24.290 | 22.348 | 6,483,040 |
| 2022-07-14 | 22.780 | 24.300 | 22.750 | 24.170 | 22.238 | 6,121,101 |
| 2022-07-13 | 23.120 | 23.240 | 22.770 | 22.970 | 21.134 | 2,634,444 |
| 2022-07-12 | 23.150 | 23.490 | 22.820 | 23.300 | 21.437 | 3,308,852 |
| 2022-07-11 | 24.030 | 24.200 | 22.650 | 23.080 | 21.235 | 4,427,433 |
| 2022-07-08 | 24.760 | 25.130 | 24.060 | 24.110 | 22.182 | 4,713,536 |
| 2022-07-07 | 25.350 | 25.410 | 24.600 | 24.950 | 22.955 | 4,142,503 |
| 2022-07-06 | 24.550 | 25.470 | 24.010 | 25.150 | 23.139 | 4,845,296 |
| 2022-07-05 | 25.200 | 25.680 | 24.500 | 24.820 | 22.836 | 4,776,267 |
| 2022-07-04 | 25.440 | 25.600 | 25.170 | 25.250 | 23.231 | 3,592,986 |
| 2022-07-01 | 25.430 | 25.740 | 24.920 | 25.390 | 23.360 | 4,633,946 |
| 2022-06-30 | 25.100 | 25.930 | 25.080 | 25.450 | 23.415 | 6,003,571 |
| 2022-06-29 | 27.430 | 27.430 | 25.600 | 25.670 | 23.618 | 12,218,440 |
| 2022-06-28 | 26.480 | 29.180 | 25.990 | 27.870 | 25.642 | 16,050,923 |
| 2022-06-27 | 25.800 | 26.600 | 24.880 | 26.600 | 24.473 | 10,492,481 |
| 2022-06-24 | 26.250 | 26.750 | 25.790 | 25.950 | 23.875 | 9,124,331 |
| 2022-06-23 | 25.260 | 26.550 | 25.200 | 26.500 | 24.381 | 9,854,712 |
| 2022-06-22 | 26.600 | 27.380 | 25.550 | 25.550 | 23.507 | 11,284,137 |
| 2022-06-21 | 25.670 | 26.800 | 25.300 | 26.440 | 24.326 | 11,721,512 |
| 2022-06-20 | 26.100 | 27.500 | 25.690 | 26.130 | 24.041 | 12,476,970 |
| 2022-06-17 | 24.700 | 25.500 | 24.420 | 25.330 | 23.305 | 9,971,047 |
| 2022-06-16 | 26.000 | 26.680 | 25.030 | 25.130 | 23.121 | 12,711,473 |
| 2022-06-15 | 27.890 | 29.130 | 26.670 | 26.690 | 24.556 | 14,704,356 |
| 2022-06-14 | 28.600 | 30.520 | 27.180 | 29.120 | 26.792 | 16,323,160 |
| 2022-06-13 | 33.000 | 33.800 | 29.320 | 29.720 | 27.344 | 17,632,777 |
| 2022-06-10 | 30.000 | 33.330 | 28.550 | 33.330 | 30.665 | 19,943,154 |
| 2022-06-09 | 28.280 | 31.700 | 27.400 | 30.750 | 28.292 | 19,572,044 |
| 2022-06-08 | 27.600 | 30.950 | 26.580 | 29.300 | 26.957 | 19,599,110 |
| 2022-06-07 | 26.100 | 32.940 | 25.620 | 30.050 | 27.648 | 24,182,097 |
| 2022-06-06 | 26.210 | 29.460 | 25.930 | 27.460 | 25.265 | 23,471,650 |
← NewerPage 18 of 18 · 1,064 trading days
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.