Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.950	14.110	13.620	13.830	13.315	2,487,120
2024-10-29	14.450	14.510	13.990	14.040	13.517	2,938,187
2024-10-28	14.430	14.530	14.260	14.510	13.969	3,697,901
2024-10-25	14.400	14.450	14.160	14.410	13.873	5,287,021
2024-10-24	14.080	14.660	13.800	14.530	13.989	5,437,565
2024-10-23	13.970	14.040	13.760	14.030	13.507	3,742,691
2024-10-22	13.970	14.350	13.760	14.030	13.507	3,910,153
2024-10-21	13.740	14.080	13.650	13.970	13.450	3,525,985
2024-10-18	13.320	13.880	13.210	13.700	13.190	3,091,700
2024-10-17	13.590	13.620	13.280	13.280	12.785	1,933,800
2024-10-16	13.180	13.470	13.140	13.310	12.814	1,548,100
2024-10-15	13.520	13.680	13.270	13.280	12.785	2,199,000
2024-10-14	13.350	13.650	12.980	13.600	13.093	1,969,200
2024-10-11	13.550	13.800	13.100	13.220	12.728	2,582,300
2024-10-10	13.690	14.160	13.590	13.750	13.238	2,994,649
2024-10-09	14.650	14.820	13.500	13.500	12.997	5,202,330
2024-10-08	16.170	16.800	14.250	15.310	14.740	8,513,780
2024-09-30	13.000	14.320	12.800	14.090	13.565	7,399,706
2024-09-27	12.300	12.840	12.160	12.660	12.188	3,721,400
2024-09-26	11.800	12.260	11.780	12.200	11.746	1,839,200
2024-09-25	11.890	12.100	11.820	11.820	11.380	1,570,665
2024-09-24	11.470	11.810	11.360	11.800	11.360	1,289,700
2024-09-23	11.580	11.630	11.380	11.420	10.995	832,600
2024-09-20	11.750	11.820	11.450	11.500	11.072	782,000
2024-09-19	11.580	11.900	11.580	11.740	11.303	1,071,300
2024-09-18	11.720	11.840	11.310	11.540	11.110	892,100
2024-09-13	12.010	12.030	11.680	11.690	11.255	1,073,700
2024-09-12	12.070	12.260	11.960	11.960	11.514	1,019,900
2024-09-11	12.150	12.240	11.990	12.050	11.601	1,065,040
2024-09-10	12.090	12.170	11.890	12.150	11.697	1,077,294
2024-09-09	11.800	12.110	11.780	11.970	11.524	1,156,790
2024-09-06	12.400	12.450	12.000	12.020	11.572	1,448,500
2024-09-05	12.290	12.410	12.200	12.350	11.890	1,413,130
2024-09-04	12.230	12.390	12.140	12.230	11.774	1,272,400
2024-09-03	12.130	12.330	12.080	12.190	11.736	979,029
2024-09-02	12.270	12.360	12.060	12.090	11.640	1,309,700
2024-08-30	12.000	12.390	11.950	12.220	11.765	1,744,800
2024-08-29	11.840	12.060	11.570	12.020	11.572	1,471,340
2024-08-28	11.480	11.880	11.430	11.730	11.293	1,411,958
2024-08-27	11.710	11.820	11.470	11.510	11.081	1,974,400
2024-08-26	11.240	11.840	11.200	11.720	11.283	3,208,240
2024-08-23	11.610	11.750	11.230	11.250	10.831	5,025,775
2024-08-22	13.010	13.400	12.150	12.270	11.813	6,643,789
2024-08-21	11.830	12.300	11.820	12.210	11.755	1,999,279
2024-08-20	12.200	12.200	11.770	11.830	11.389	1,127,251
2024-08-19	12.230	12.350	12.010	12.100	11.649	1,310,940
2024-08-16	12.290	12.320	12.150	12.220	11.765	1,059,951
2024-08-15	12.150	12.290	12.000	12.230	11.774	1,143,675
2024-08-14	12.230	12.300	12.120	12.150	11.697	760,124
2024-08-13	12.100	12.270	12.000	12.240	11.784	911,400
2024-08-12	12.210	12.260	12.000	12.050	11.601	827,000
2024-08-09	12.290	12.450	12.160	12.160	11.707	1,012,000
2024-08-08	12.470	12.480	12.120	12.290	11.832	1,351,106
2024-08-07	12.670	12.810	12.440	12.490	12.025	1,684,134
2024-08-06	12.330	12.680	12.190	12.680	12.208	1,589,872
2024-08-05	12.600	12.710	12.150	12.190	11.736	1,658,400
2024-08-02	12.940	12.970	12.590	12.610	12.140	1,276,500
2024-08-01	13.020	13.110	12.900	12.940	12.458	1,534,900
2024-07-31	12.620	12.960	12.460	12.940	12.458	1,845,540
2024-07-30	12.560	12.610	12.350	12.560	12.092	1,299,834

← NewerPage 9 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.