Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.950	26.680	24.580	25.810	25.810	4,221,832
2026-10-19	25.940	26.200	23.840	24.950	24.950	3,158,600
2026-10-16	27.450	27.520	25.960	26.280	26.280	2,219,100
2026-10-15	26.800	27.690	26.300	26.910	26.910	2,865,300
2026-10-14	28.930	28.930	27.420	27.530	27.530	3,321,500
2026-10-13	26.910	28.970	25.980	28.540	28.540	5,078,573
2026-10-12	27.960	28.230	26.940	26.960	26.960	2,946,507
2026-10-09	29.710	29.710	26.410	28.120	28.120	4,161,700
2026-10-08	28.830	30.360	28.270	29.150	29.150	4,538,100
2026-09-30	29.160	30.280	28.050	28.270	28.270	3,435,900
2026-09-29	28.990	29.670	28.550	29.160	29.160	4,636,400
2026-09-28	32.800	32.800	28.440	28.870	28.870	5,153,700
2026-09-24	33.280	34.190	32.650	32.800	32.800	3,655,110
2026-09-23	34.110	34.110	32.900	33.360	33.360	3,836,800
2026-09-22	33.000	34.350	32.520	34.110	34.110	3,848,547
2026-09-21	32.620	33.640	32.000	33.030	33.030	6,153,880
2026-09-18	30.190	32.400	30.160	32.280	32.280	5,285,100
2026-09-17	29.170	29.940	28.540	29.940	29.940	4,957,817
2026-09-16	29.030	29.550	28.590	29.200	29.200	2,952,700
2026-09-15	30.130	30.210	28.730	29.220	29.220	3,516,535
2026-09-14	29.370	30.600	28.710	30.170	30.170	4,562,815
2026-09-11	31.940	32.490	29.750	29.900	29.900	4,219,900
2026-09-10	32.510	33.430	32.010	32.600	32.600	3,070,600
2026-09-09	32.620	33.930	32.300	32.610	32.610	4,340,269
2026-09-08	34.360	34.630	32.710	32.920	32.920	6,591,658
2026-09-07	33.510	35.000	32.490	34.580	34.580	7,100,490
2026-09-04	33.800	34.740	32.850	32.960	32.960	5,596,813
2026-09-03	33.370	34.580	33.120	33.800	33.800	4,542,900
2026-09-02	32.610	33.760	32.340	33.050	33.050	3,543,200
2026-09-01	32.370	33.000	31.700	32.680	32.680	4,662,415
2026-08-31	32.270	33.450	31.870	32.390	32.390	5,160,600
2026-08-28	31.920	32.700	31.210	32.300	32.300	4,193,417
2026-08-27	30.800	32.400	30.170	31.240	31.240	5,250,709
2026-08-26	31.200	31.370	29.880	30.870	30.870	4,971,001
2026-08-25	29.470	31.500	29.110	31.070	31.070	6,058,709
2026-08-24	28.900	29.870	28.360	29.460	29.460	5,814,576
2026-08-21	28.080	29.500	27.880	28.840	28.840	6,708,582
2026-08-20	28.300	31.280	28.000	29.320	29.320	10,931,556
2026-08-19	27.070	28.400	26.350	28.300	28.300	8,796,777
2026-08-18	25.820	27.400	25.140	27.150	27.150	3,503,876
2026-08-17	25.180	26.030	24.700	25.930	25.930	3,638,400
2026-08-14	24.310	26.100	23.700	25.380	25.380	4,096,500
2026-08-13	23.870	24.400	23.800	23.950	23.950	1,615,008
2026-08-12	23.940	24.280	23.820	23.860	23.860	1,146,012
2026-08-11	24.310	24.600	23.800	24.050	24.050	1,979,900
2026-08-10	22.980	24.880	22.870	24.440	24.440	3,221,415
2026-08-07	22.960	23.050	22.430	22.980	22.980	1,103,800
2026-08-06	22.660	23.020	22.370	22.960	22.960	1,248,100
2026-08-05	22.520	22.800	22.170	22.530	22.530	1,396,100
2026-08-04	22.430	22.700	22.190	22.410	22.410	1,240,300
2026-08-03	21.500	22.350	21.300	22.290	22.290	1,667,683
2026-07-31	21.000	21.600	21.000	21.380	21.380	1,120,996
2026-07-30	21.360	21.770	20.720	20.860	20.860	1,300,400
2026-07-29	20.750	21.500	20.600	21.250	21.250	1,409,483
2026-07-28	20.690	21.230	20.480	20.780	20.780	1,098,030
2026-07-27	20.000	21.010	20.000	20.700	20.700	1,208,014
2026-07-24	20.320	20.600	20.100	20.210	20.210	1,075,330
2026-07-23	19.750	20.670	19.540	20.570	20.570	1,815,809
2026-07-22	20.110	20.370	19.370	19.540	19.540	1,555,588
2026-07-21	20.150	20.500	18.890	20.220	20.220	2,652,148

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0300 CNY
2024-05-09	0.0550 CNY
2023-06-07	0.0650 CNY
2022-06-22	0.0980 CNY
2021-06-01	0.2040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.