Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.820	14.880	14.500	14.570	14.027	3,606,000
2025-04-25	14.850	15.050	14.690	14.880	14.326	5,240,600
2025-04-24	14.750	15.030	14.480	14.520	13.979	6,456,700
2025-04-23	14.300	14.930	14.270	14.890	14.335	8,292,900
2025-04-22	14.210	14.260	13.990	14.070	13.546	3,456,400
2025-04-21	14.000	14.240	13.600	14.190	13.661	4,677,400
2025-04-18	13.850	14.100	13.640	13.930	13.411	4,509,700
2025-04-17	13.870	14.100	13.780	13.890	13.373	3,882,702
2025-04-16	14.200	14.240	13.620	13.870	13.353	5,376,800
2025-04-15	14.040	14.420	13.930	14.300	13.767	5,915,200
2025-04-14	14.060	14.290	13.900	14.030	13.507	5,048,700
2025-04-11	13.600	14.090	13.420	13.770	13.257	5,963,000
2025-04-10	13.700	14.250	13.630	13.630	13.122	8,236,865
2025-04-09	12.780	13.530	11.680	13.400	12.901	9,008,365
2025-04-08	12.930	13.500	12.600	13.080	12.593	9,375,140
2025-04-07	14.400	14.690	12.670	12.670	12.198	12,347,108
2025-04-03	15.860	16.110	15.600	15.840	15.250	7,608,622
2025-04-02	15.990	16.440	15.830	16.200	15.597	8,549,155
2025-04-01	16.730	16.790	15.960	16.020	15.423	12,021,769
2025-03-31	16.900	17.100	15.770	16.620	16.001	11,463,629
2025-03-28	17.660	18.100	17.010	17.200	16.559	12,986,915
2025-03-27	18.760	19.100	18.030	18.050	17.378	15,135,603
2025-03-26	17.860	19.890	17.800	19.650	18.918	23,452,322
2025-03-25	18.380	18.450	17.610	17.650	16.992	16,954,418
2025-03-24	19.500	19.980	18.080	19.000	18.292	20,949,207
2025-03-21	20.000	21.930	18.410	20.960	20.179	40,106,410
2025-03-20	16.620	19.980	16.410	19.980	19.236	28,611,341
2025-03-19	16.080	16.880	15.930	16.650	16.030	12,631,693
2025-03-18	16.000	16.440	15.850	16.200	15.597	8,966,600
2025-03-17	15.660	16.090	15.380	16.000	15.404	6,301,793
2025-03-14	15.350	15.720	15.110	15.700	15.115	4,599,745
2025-03-13	15.830	16.080	15.230	15.480	14.903	5,760,100
2025-03-12	15.500	15.930	15.360	15.780	15.192	6,020,900
2025-03-11	15.290	15.650	15.200	15.440	14.865	4,540,601
2025-03-10	15.250	15.620	15.100	15.520	14.942	5,400,842
2025-03-07	14.870	15.250	14.870	15.250	14.682	4,694,560
2025-03-06	15.060	15.190	14.930	14.960	14.403	4,375,900
2025-03-05	14.770	15.070	14.750	15.020	14.460	3,929,600
2025-03-04	14.410	14.970	14.320	14.830	14.278	3,721,699
2025-03-03	14.610	14.830	14.390	14.470	13.931	3,569,600
2025-02-28	15.150	15.300	14.460	14.550	14.008	3,730,800
2025-02-27	14.990	15.150	14.700	15.110	14.547	5,710,700
2025-02-26	14.530	15.110	14.530	14.970	14.412	6,348,828
2025-02-25	14.330	14.680	14.330	14.520	13.979	2,467,134
2025-02-24	14.320	14.600	14.250	14.540	13.998	2,394,234
2025-02-21	14.390	14.490	14.300	14.430	13.892	2,159,200
2025-02-20	14.460	14.500	14.320	14.490	13.950	2,155,000
2025-02-19	13.900	14.460	13.760	14.450	13.912	3,008,300
2025-02-18	14.260	14.370	13.850	13.900	13.382	2,350,650
2025-02-17	14.090	14.260	13.950	14.230	13.700	1,819,720
2025-02-14	14.000	14.280	13.940	14.000	13.478	1,522,800
2025-02-13	14.350	14.400	14.000	14.000	13.478	1,651,800
2025-02-12	14.290	14.410	14.210	14.340	13.806	1,847,000
2025-02-11	14.380	14.440	14.200	14.290	13.758	1,564,400
2025-02-10	14.370	14.410	14.130	14.400	13.864	2,114,200
2025-02-07	14.400	14.460	14.130	14.310	13.777	2,554,234
2025-02-06	13.900	14.390	13.900	14.360	13.825	3,128,300
2025-02-05	13.850	14.040	13.700	13.950	13.430	2,028,700
2025-01-27	14.020	14.250	13.680	13.930	13.411	2,081,636
2025-01-24	13.890	14.020	13.700	13.940	13.421	2,569,611

← NewerPage 7 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.