Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.060	17.170	16.880	17.150	16.830	3,426,715
2025-07-24	16.930	17.130	16.890	17.030	16.713	3,106,246
2025-07-23	17.170	17.190	16.850	16.970	16.654	3,788,258
2025-07-22	17.310	17.470	17.140	17.220	16.899	4,026,700
2025-07-21	17.400	17.410	17.110	17.280	16.958	5,447,476
2025-07-18	17.030	17.450	16.870	17.400	17.076	6,518,100
2025-07-17	16.930	17.070	16.750	17.070	16.752	4,285,900
2025-07-16	16.590	17.100	16.590	16.930	16.615	5,317,400
2025-07-15	16.650	16.940	16.490	16.680	16.369	4,623,700
2025-07-14	16.760	16.850	16.460	16.840	16.526	6,201,445
2025-07-11	16.570	16.720	16.300	16.420	16.114	6,837,832
2025-07-10	16.520	16.960	16.340	16.790	16.477	7,169,941
2025-07-09	16.460	16.690	16.410	16.500	16.193	3,177,486
2025-07-08	16.170	16.550	16.100	16.510	16.202	3,238,000
2025-07-07	16.020	16.190	15.960	16.180	15.879	1,742,800
2025-07-04	16.300	16.350	16.000	16.050	15.751	2,351,741
2025-07-03	16.220	16.420	16.180	16.360	16.055	1,908,925
2025-07-02	16.410	16.470	16.110	16.310	16.006	2,514,124
2025-07-01	16.480	16.640	16.210	16.440	16.134	5,031,046
2025-06-30	15.980	16.550	15.970	16.520	16.212	5,657,500
2025-06-27	15.980	16.020	15.850	16.000	15.702	2,591,400
2025-06-26	15.880	16.050	15.800	15.930	15.633	2,978,846
2025-06-25	16.000	16.060	15.750	15.900	15.604	3,978,500
2025-06-24	15.280	15.980	15.280	15.910	15.614	4,593,624
2025-06-23	14.810	15.300	14.540	15.230	14.946	2,739,024
2025-06-20	15.060	15.250	14.790	14.810	14.534	2,264,000
2025-06-19	15.430	15.740	15.000	15.080	14.799	2,921,700
2025-06-18	15.490	15.530	15.250	15.430	15.143	2,265,200
2025-06-17	15.870	15.900	15.620	15.810	15.221	2,781,500
2025-06-16	15.480	15.970	15.480	15.820	15.231	2,833,100
2025-06-13	15.940	16.290	15.540	15.610	15.028	3,775,900
2025-06-12	15.900	16.080	15.710	16.050	15.452	3,757,600
2025-06-11	15.480	15.970	15.400	15.920	15.327	5,231,500
2025-06-10	15.680	15.770	15.200	15.400	14.826	3,433,900
2025-06-09	15.520	15.700	15.440	15.670	15.086	3,072,100
2025-06-06	15.440	15.780	15.200	15.630	15.048	3,935,500
2025-06-05	15.330	15.490	15.190	15.430	14.855	2,664,200
2025-06-04	15.390	15.490	15.300	15.340	14.769	2,508,200
2025-06-03	15.360	15.510	15.280	15.300	14.730	2,309,800
2025-05-30	15.910	15.920	15.300	15.360	14.788	4,131,100
2025-05-29	15.680	16.090	15.680	15.920	15.327	3,627,300
2025-05-28	15.910	16.110	15.610	15.670	15.086	2,658,797
2025-05-27	16.040	16.050	15.660	15.900	15.308	3,071,500
2025-05-26	15.790	16.120	15.760	16.010	15.414	2,563,600
2025-05-23	16.360	16.360	15.880	15.900	15.308	4,425,700
2025-05-22	16.330	16.570	16.030	16.040	15.442	3,809,300
2025-05-21	16.590	16.610	16.150	16.390	15.779	4,149,300
2025-05-20	16.700	16.720	16.320	16.660	16.039	4,500,397
2025-05-19	16.800	16.890	16.330	16.600	15.982	6,247,505
2025-05-16	16.430	17.170	16.350	16.900	16.270	10,305,600
2025-05-15	16.340	16.630	16.100	16.440	15.828	4,540,600
2025-05-14	16.690	16.690	16.320	16.440	15.828	4,939,400
2025-05-13	17.080	17.160	16.570	16.610	15.991	6,151,900
2025-05-12	16.990	17.040	16.670	16.910	16.280	6,661,008
2025-05-09	17.050	17.500	16.680	16.690	16.068	8,963,400
2025-05-08	16.910	17.630	16.660	17.140	16.501	14,174,097
2025-05-07	16.120	18.880	16.030	17.120	16.482	18,386,800
2025-05-06	15.790	15.960	15.610	15.920	15.327	6,130,200
2025-04-30	15.000	15.730	14.940	15.570	14.990	6,080,400
2025-04-29	14.580	15.150	14.580	15.070	14.509	5,257,700

← NewerPage 6 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.