Zhejiang Dingli Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 73.960 | 73.990 | 70.500 | 71.010 | 69.890 | 2,959,066 |
| 2021-11-08 | 71.850 | 73.900 | 71.210 | 73.020 | 71.869 | 2,988,693 |
| 2021-11-05 | 70.910 | 75.300 | 70.190 | 72.000 | 70.865 | 5,157,256 |
| 2021-11-04 | 72.070 | 73.000 | 69.780 | 70.920 | 69.802 | 4,552,742 |
| 2021-11-03 | 72.000 | 73.330 | 70.210 | 71.900 | 70.766 | 3,125,162 |
| 2021-11-02 | 68.720 | 74.660 | 68.720 | 71.500 | 70.373 | 5,795,152 |
| 2021-11-01 | 67.000 | 69.880 | 66.200 | 69.400 | 68.306 | 4,986,173 |
| 2021-10-29 | 71.550 | 71.570 | 65.510 | 68.310 | 67.233 | 10,610,749 |
| 2021-10-28 | 73.730 | 75.190 | 71.610 | 72.750 | 71.603 | 3,472,724 |
| 2021-10-27 | 73.500 | 75.100 | 71.900 | 73.730 | 72.568 | 3,111,873 |
| 2021-10-26 | 76.000 | 76.980 | 73.370 | 74.170 | 73.001 | 4,340,016 |
| 2021-10-25 | 76.600 | 77.290 | 74.600 | 76.560 | 75.353 | 2,632,374 |
| 2021-10-22 | 74.000 | 77.320 | 73.400 | 76.390 | 75.186 | 4,288,305 |
| 2021-10-21 | 75.180 | 75.580 | 72.330 | 74.300 | 73.129 | 3,635,634 |
| 2021-10-20 | 73.100 | 76.780 | 72.160 | 75.900 | 74.703 | 6,864,011 |
| 2021-10-19 | 73.180 | 74.560 | 71.120 | 72.810 | 71.662 | 3,828,776 |
| 2021-10-18 | 71.800 | 72.480 | 69.180 | 72.000 | 70.865 | 5,893,863 |
| 2021-10-15 | 74.500 | 74.590 | 72.100 | 72.490 | 71.347 | 4,027,545 |
| 2021-10-14 | 73.980 | 75.260 | 71.500 | 72.740 | 71.593 | 5,193,987 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.5000 CNY |
| 2022-06-23 | 0.3400 CNY |
| 2021-07-09 | 0.2600 CNY |
| 2020-06-05 | 0.4900 CNY |
| 2019-05-22 | 0.4900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.