Chengdu Dahongli Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.930 | 16.460 | 15.520 | 16.070 | 16.051 | 811,300 |
| 2024-07-24 | 16.360 | 16.650 | 15.800 | 15.930 | 15.911 | 850,710 |
| 2024-07-23 | 16.430 | 17.000 | 16.400 | 16.530 | 16.510 | 1,004,860 |
| 2024-07-22 | 16.600 | 16.780 | 16.380 | 16.500 | 16.480 | 715,700 |
| 2024-07-19 | 15.730 | 16.580 | 15.530 | 16.580 | 16.560 | 1,190,300 |
| 2024-07-18 | 15.850 | 15.850 | 15.320 | 15.710 | 15.691 | 565,300 |
| 2024-07-17 | 16.450 | 16.450 | 15.910 | 15.940 | 15.921 | 506,000 |
| 2024-07-16 | 16.590 | 16.720 | 16.230 | 16.450 | 16.430 | 715,900 |
| 2024-07-15 | 16.810 | 17.150 | 16.400 | 16.570 | 16.550 | 884,200 |
| 2024-07-12 | 17.100 | 17.390 | 16.890 | 16.970 | 16.950 | 979,900 |
| 2024-07-11 | 17.460 | 17.780 | 17.000 | 17.290 | 17.269 | 1,799,500 |
| 2024-07-10 | 16.240 | 17.990 | 16.080 | 17.450 | 17.429 | 2,413,500 |
| 2024-07-09 | 15.380 | 16.560 | 15.200 | 16.300 | 16.281 | 1,259,100 |
| 2024-07-08 | 15.940 | 15.950 | 15.350 | 15.380 | 15.362 | 527,500 |
| 2024-07-05 | 15.340 | 15.900 | 15.180 | 15.790 | 15.771 | 683,200 |
| 2024-07-04 | 16.100 | 16.180 | 15.310 | 15.330 | 15.312 | 705,400 |
| 2024-07-03 | 16.600 | 16.600 | 15.900 | 16.040 | 16.021 | 726,500 |
| 2024-07-02 | 16.590 | 16.770 | 16.350 | 16.600 | 16.580 | 708,500 |
| 2024-07-01 | 16.080 | 16.660 | 15.830 | 16.610 | 16.590 | 1,281,500 |
| 2024-06-28 | 15.850 | 16.250 | 15.600 | 16.040 | 16.021 | 637,300 |
| 2024-06-27 | 15.950 | 16.340 | 15.750 | 15.770 | 15.751 | 698,400 |
| 2024-06-26 | 15.410 | 16.160 | 15.000 | 16.100 | 16.081 | 914,000 |
| 2024-06-25 | 15.080 | 15.690 | 14.960 | 15.400 | 15.382 | 1,000,000 |
| 2024-06-24 | 15.660 | 15.850 | 14.860 | 14.970 | 14.952 | 879,100 |
| 2024-06-21 | 15.910 | 16.020 | 15.330 | 15.660 | 15.641 | 835,505 |
| 2024-06-20 | 16.590 | 16.880 | 15.930 | 15.940 | 15.921 | 1,223,489 |
| 2024-06-19 | 16.850 | 17.180 | 16.450 | 16.690 | 16.670 | 1,657,300 |
| 2024-06-18 | 16.170 | 16.600 | 15.790 | 16.330 | 16.311 | 1,348,100 |
| 2024-06-17 | 15.730 | 15.960 | 15.550 | 15.780 | 15.761 | 517,300 |
| 2024-06-14 | 15.790 | 15.900 | 15.210 | 15.730 | 15.711 | 541,200 |
| 2024-06-13 | 16.160 | 16.240 | 15.690 | 15.790 | 15.771 | 729,800 |
| 2024-06-12 | 15.360 | 16.050 | 15.210 | 16.000 | 15.981 | 668,000 |
| 2024-06-11 | 15.350 | 15.490 | 14.520 | 15.390 | 15.372 | 873,100 |
| 2024-06-07 | 14.800 | 15.480 | 14.740 | 15.200 | 15.182 | 908,400 |
| 2024-06-06 | 16.010 | 16.220 | 14.540 | 14.750 | 14.732 | 1,609,900 |
| 2024-06-05 | 16.210 | 16.480 | 15.740 | 16.130 | 16.111 | 655,600 |
| 2024-06-04 | 16.570 | 16.570 | 15.820 | 16.210 | 16.191 | 824,100 |
| 2024-06-03 | 16.810 | 16.960 | 16.300 | 16.570 | 16.550 | 963,000 |
| 2024-05-31 | 17.000 | 17.170 | 16.820 | 16.880 | 16.860 | 780,600 |
| 2024-05-30 | 17.360 | 17.450 | 16.920 | 17.000 | 16.980 | 983,800 |
| 2024-05-29 | 17.630 | 17.840 | 17.220 | 17.360 | 17.339 | 1,070,000 |
| 2024-05-28 | 17.880 | 17.990 | 17.470 | 17.550 | 17.529 | 1,173,800 |
| 2024-05-27 | 17.360 | 18.100 | 17.130 | 18.010 | 17.989 | 1,653,100 |
| 2024-05-24 | 17.670 | 18.180 | 17.400 | 17.490 | 17.469 | 1,549,800 |
| 2024-05-23 | 18.130 | 18.200 | 17.530 | 17.670 | 17.649 | 1,549,100 |
| 2024-05-22 | 18.200 | 18.620 | 17.940 | 18.270 | 18.248 | 2,038,201 |
| 2024-05-21 | 18.970 | 19.400 | 18.220 | 18.310 | 18.288 | 2,873,400 |
| 2024-05-20 | 17.180 | 19.790 | 17.130 | 19.000 | 18.977 | 4,835,490 |
| 2024-05-17 | 17.510 | 17.850 | 17.120 | 17.280 | 17.259 | 2,422,600 |
| 2024-05-16 | 16.580 | 17.880 | 16.580 | 17.640 | 17.619 | 2,700,400 |
| 2024-05-15 | 16.670 | 17.410 | 16.330 | 16.900 | 16.880 | 3,497,500 |
| 2024-05-14 | 15.360 | 16.880 | 15.030 | 16.780 | 16.760 | 4,435,882 |
| 2024-05-13 | 15.400 | 15.690 | 14.900 | 15.480 | 15.462 | 1,955,894 |
| 2024-05-10 | 15.320 | 15.770 | 15.150 | 15.400 | 15.382 | 1,659,300 |
| 2024-05-09 | 15.620 | 15.690 | 15.340 | 15.360 | 15.342 | 1,597,605 |
| 2024-05-08 | 15.660 | 15.900 | 15.250 | 15.500 | 15.427 | 2,192,500 |
| 2024-05-07 | 15.340 | 15.990 | 15.150 | 15.750 | 15.675 | 3,104,812 |
| 2024-05-06 | 14.850 | 15.550 | 14.800 | 15.340 | 15.267 | 2,952,231 |
| 2024-04-30 | 15.130 | 15.820 | 14.630 | 14.780 | 14.710 | 3,837,864 |
| 2024-04-29 | 13.800 | 15.500 | 13.720 | 15.140 | 15.068 | 5,177,166 |
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.