Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.870	14.630	13.750	13.890	13.373	3,714,389
2025-01-22	13.810	14.120	13.620	13.770	13.257	2,423,700
2025-01-21	13.940	13.980	13.730	13.860	13.344	1,573,500
2025-01-20	13.680	13.870	13.630	13.870	13.353	1,661,300
2025-01-17	13.610	13.760	13.500	13.620	13.113	980,400
2025-01-16	13.700	13.910	13.370	13.580	13.074	2,050,189
2025-01-15	13.430	13.800	13.350	13.690	13.180	3,153,430
2025-01-14	12.750	13.380	12.750	13.370	12.872	2,162,350
2025-01-13	12.310	12.790	12.210	12.700	12.227	1,589,400
2025-01-10	12.850	12.960	12.540	12.600	12.131	1,826,100
2025-01-09	12.750	12.920	12.640	12.820	12.342	1,433,300
2025-01-08	12.790	12.910	12.410	12.820	12.342	1,536,200
2025-01-07	12.580	12.910	12.550	12.910	12.429	1,469,500
2025-01-06	12.520	12.740	12.040	12.580	12.111	1,809,440
2025-01-03	13.150	13.350	12.590	12.640	12.169	2,427,200
2025-01-02	13.730	13.940	13.000	13.260	12.766	3,355,500
2024-12-31	13.840	14.080	13.620	13.780	13.267	3,124,260
2024-12-30	13.700	13.970	13.330	13.920	13.401	2,006,640
2024-12-27	13.670	13.940	13.610	13.780	13.267	1,336,700
2024-12-26	13.340	13.760	13.280	13.620	13.113	1,752,310
2024-12-25	13.620	13.710	13.120	13.330	12.833	1,845,100
2024-12-24	13.680	13.950	13.510	13.660	13.151	1,978,100
2024-12-23	14.500	14.540	13.390	13.500	12.997	3,695,947
2024-12-20	14.300	14.620	14.230	14.530	13.989	1,744,278
2024-12-19	14.170	14.350	14.060	14.300	13.767	1,507,178
2024-12-18	14.420	14.510	14.030	14.380	13.844	1,648,200
2024-12-17	14.870	14.900	14.220	14.320	13.787	2,516,700
2024-12-16	14.790	15.000	14.700	14.830	14.278	2,245,178
2024-12-13	15.110	15.170	14.790	14.820	14.268	2,188,400
2024-12-12	15.180	15.260	15.000	15.150	14.586	2,842,600
2024-12-11	15.180	15.270	15.000	15.190	14.624	2,846,900
2024-12-10	15.560	15.750	15.110	15.180	14.615	4,398,716
2024-12-09	15.350	15.450	15.120	15.240	14.672	4,150,528
2024-12-06	15.210	15.660	14.770	15.360	14.788	6,378,378
2024-12-05	15.070	15.250	14.900	15.150	14.586	3,151,900
2024-12-04	15.280	15.300	14.880	15.090	14.528	3,285,978
2024-12-03	15.000	15.350	14.830	15.200	14.634	5,001,250
2024-12-02	14.750	15.100	14.590	15.000	14.441	4,023,900
2024-11-29	14.480	14.780	14.480	14.730	14.181	2,772,371
2024-11-28	14.400	14.630	14.380	14.520	13.979	1,954,065
2024-11-27	14.110	14.400	13.620	14.390	13.854	2,075,078
2024-11-26	14.470	14.560	14.050	14.130	13.604	1,679,800
2024-11-25	14.180	14.550	14.180	14.550	14.008	2,078,200
2024-11-22	14.700	14.760	14.080	14.180	13.652	1,975,100
2024-11-21	14.710	14.950	14.510	14.770	14.220	2,096,534
2024-11-20	14.400	14.790	14.260	14.680	14.133	1,869,906
2024-11-19	13.780	14.400	13.780	14.400	13.864	1,807,900
2024-11-18	14.200	14.360	13.690	13.770	13.257	2,205,600
2024-11-15	14.400	14.660	14.100	14.110	13.584	1,767,991
2024-11-14	14.830	14.960	14.410	14.470	13.931	1,704,700
2024-11-13	14.760	14.960	14.480	14.920	14.364	2,290,123
2024-11-12	14.850	15.160	14.650	14.900	14.345	4,396,659
2024-11-11	14.500	14.800	14.400	14.790	14.239	2,724,037
2024-11-08	14.750	14.880	14.440	14.510	13.969	3,390,585
2024-11-07	14.470	14.710	14.350	14.700	14.152	4,031,151
2024-11-06	14.220	14.640	14.080	14.470	13.931	4,808,611
2024-11-05	14.170	14.290	13.910	14.260	13.729	3,792,711
2024-11-04	13.390	14.100	13.390	14.100	13.575	2,781,871
2024-11-01	13.880	13.980	13.340	13.380	12.882	2,501,800
2024-10-31	13.730	14.030	13.710	13.960	13.440	2,270,720

← NewerPage 8 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.