Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.780	17.070	16.550	16.750	16.438	3,423,157
2026-01-19	16.480	16.830	16.470	16.780	16.467	2,292,380
2026-01-16	16.420	16.530	16.320	16.450	16.144	2,270,919
2026-01-15	16.230	16.480	16.210	16.370	16.065	2,075,200
2026-01-14	16.310	16.530	16.040	16.260	15.957	2,703,662
2026-01-13	16.400	16.590	16.250	16.430	16.124	2,119,319
2026-01-12	16.450	16.590	16.250	16.420	16.114	2,041,600
2026-01-09	16.280	16.430	16.150	16.340	16.036	2,415,200
2026-01-08	16.060	16.350	16.010	16.250	15.947	1,731,479
2026-01-07	16.270	16.320	16.080	16.110	15.810	1,663,800
2026-01-06	16.210	16.410	16.050	16.350	16.045	2,711,540
2026-01-05	15.940	16.280	15.820	16.130	15.829	2,765,533
2025-12-31	15.860	15.950	15.620	15.820	15.525	1,553,920
2025-12-30	15.650	15.940	15.650	15.860	15.565	1,524,700
2025-12-29	15.680	15.930	15.530	15.840	15.545	2,072,118
2025-12-26	15.910	15.970	15.570	15.610	15.319	1,745,600
2025-12-25	15.790	15.910	15.630	15.860	15.565	1,328,079
2025-12-24	15.550	15.800	15.460	15.640	15.349	1,430,600
2025-12-23	15.620	15.710	15.460	15.500	15.211	1,409,600
2025-12-22	15.750	15.870	15.580	15.620	15.329	1,494,015
2025-12-19	15.420	15.780	15.420	15.750	15.457	1,618,800
2025-12-18	15.160	15.500	15.080	15.390	15.103	1,791,400
2025-12-17	15.310	15.320	14.900	15.170	14.887	2,119,800
2025-12-16	15.370	15.580	15.110	15.260	14.976	1,702,300
2025-12-15	15.250	15.500	15.050	15.360	15.074	1,813,485
2025-12-12	15.710	15.850	15.260	15.280	14.995	3,071,100
2025-12-11	16.200	16.370	15.660	15.710	15.417	2,853,100
2025-12-10	16.290	16.470	16.160	16.180	15.879	1,912,234
2025-12-09	16.350	16.760	16.330	16.340	16.036	1,551,300
2025-12-08	16.650	16.650	16.410	16.500	16.193	1,635,000
2025-12-05	16.090	16.440	16.020	16.400	16.094	1,442,000
2025-12-04	16.260	16.430	16.070	16.140	15.839	1,353,000
2025-12-03	16.440	16.530	16.220	16.260	15.957	1,520,500
2025-12-02	16.550	16.600	16.300	16.370	16.065	1,729,000
2025-12-01	16.440	16.780	16.440	16.540	16.232	1,839,900
2025-11-28	16.260	16.480	16.010	16.470	16.163	1,613,045
2025-11-27	16.000	16.290	15.890	16.170	15.869	1,740,385
2025-11-26	16.030	16.390	15.870	15.930	15.633	1,677,700
2025-11-25	16.030	16.270	15.990	16.030	15.731	1,749,600
2025-11-24	15.840	16.080	15.650	15.950	15.653	2,106,900
2025-11-21	16.350	16.560	15.590	15.710	15.417	3,022,000
2025-11-20	16.740	16.870	16.340	16.490	16.183	2,398,900
2025-11-19	17.210	17.290	16.510	16.600	16.291	4,301,500
2025-11-18	17.580	17.580	17.130	17.200	16.880	2,812,900
2025-11-17	17.490	17.600	17.310	17.580	17.252	2,509,800
2025-11-14	17.330	17.710	17.270	17.570	17.243	3,281,300
2025-11-13	17.270	17.470	17.110	17.410	17.086	2,185,588
2025-11-12	17.360	17.500	17.200	17.270	16.948	1,881,000
2025-11-11	17.310	17.490	17.250	17.420	17.095	2,507,300
2025-11-10	17.240	17.290	17.100	17.200	16.880	1,994,200
2025-11-07	17.520	17.540	17.200	17.270	16.948	2,012,300
2025-11-06	17.460	17.510	17.210	17.470	17.145	2,047,378
2025-11-05	17.200	17.500	17.080	17.450	17.125	2,848,100
2025-11-04	17.220	17.350	17.080	17.270	16.948	2,016,550
2025-11-03	17.140	17.420	17.040	17.200	16.880	2,571,200
2025-10-31	16.880	17.330	16.880	17.120	16.801	2,981,434
2025-10-30	17.330	17.360	17.000	17.040	16.723	2,712,200
2025-10-29	17.560	17.600	17.230	17.470	17.145	2,647,400
2025-10-28	17.470	17.640	17.400	17.470	17.145	1,926,600
2025-10-27	17.700	17.740	17.380	17.480	17.154	2,628,600

← NewerPage 4 of 18 · 1,063 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.