Zhejiang Dingli Mach Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 50.260 | 51.960 | 49.880 | 51.800 | 51.800 | 2,564,400 |
| 2026-10-22 | 50.510 | 51.140 | 50.070 | 50.530 | 50.530 | 2,407,650 |
| 2026-10-21 | 52.500 | 52.500 | 50.000 | 50.250 | 50.250 | 3,568,376 |
| 2026-10-20 | 52.250 | 52.510 | 51.560 | 52.510 | 52.510 | 1,808,208 |
| 2026-10-19 | 50.980 | 53.040 | 50.460 | 52.320 | 52.320 | 3,285,852 |
| 2026-10-16 | 50.580 | 51.450 | 50.070 | 50.400 | 50.400 | 2,306,800 |
| 2026-10-15 | 49.800 | 50.490 | 48.710 | 50.170 | 50.170 | 3,214,400 |
| 2026-10-14 | 50.860 | 52.000 | 50.300 | 50.690 | 50.690 | 2,135,000 |
| 2026-10-13 | 51.000 | 52.500 | 49.250 | 51.090 | 51.090 | 2,578,100 |
| 2026-10-12 | 51.480 | 52.490 | 50.470 | 51.100 | 51.100 | 4,403,300 |
| 2026-10-09 | 52.200 | 53.390 | 51.300 | 51.480 | 51.480 | 2,681,779 |
| 2026-10-08 | 54.100 | 54.220 | 52.220 | 52.260 | 52.260 | 2,605,900 |
| 2026-09-30 | 52.900 | 54.140 | 52.600 | 53.360 | 53.360 | 3,214,267 |
| 2026-09-29 | 52.030 | 52.580 | 51.000 | 52.560 | 52.560 | 3,693,006 |
| 2026-09-28 | 52.760 | 52.880 | 51.780 | 52.140 | 52.140 | 2,155,366 |
| 2026-09-24 | 54.000 | 54.570 | 52.750 | 52.780 | 52.780 | 3,270,500 |
| 2026-09-23 | 53.550 | 54.430 | 53.330 | 54.280 | 54.280 | 2,973,734 |
Page 1 of 1 · 17 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.