Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.190	14.450	13.580	13.810	13.745	4,301,811
2024-04-25	15.300	16.100	14.100	14.200	14.133	6,675,601
2024-04-24	15.120	15.120	14.660	15.120	15.048	3,188,055
2024-04-23	12.330	12.780	12.140	12.600	12.540	1,578,448
2024-04-22	12.290	12.360	11.640	12.040	11.983	1,673,247
2024-04-19	12.710	12.950	12.130	12.190	12.132	2,801,492
2024-04-18	12.700	13.460	11.880	13.090	13.028	3,551,387
2024-04-17	11.230	12.830	11.230	12.760	12.700	2,912,723
2024-04-16	13.250	13.250	11.090	11.090	11.038	3,552,196
2024-04-15	14.500	14.890	12.830	13.680	13.615	3,490,797
2024-04-12	14.930	15.450	14.610	14.700	14.630	2,582,760
2024-04-11	14.300	15.300	14.020	14.890	14.820	2,444,875
2024-04-10	14.930	15.380	14.180	14.440	14.372	1,607,248
2024-04-09	14.500	14.920	14.490	14.860	14.790	1,413,000
2024-04-08	15.600	15.600	14.370	14.490	14.421	1,616,500
2024-04-03	15.750	15.840	15.120	15.640	15.566	1,172,800
2024-04-02	15.670	16.060	15.670	15.850	15.775	1,257,400
2024-04-01	15.460	15.860	15.240	15.800	15.725	1,469,450
2024-03-29	14.860	15.580	14.830	15.450	15.377	1,321,200
2024-03-28	14.090	14.990	13.990	14.860	14.790	2,151,389
2024-03-27	14.730	14.800	14.020	14.080	14.013	1,255,059
2024-03-26	14.790	14.960	14.330	14.560	14.491	1,466,100
2024-03-25	15.600	15.660	14.700	14.740	14.670	2,271,867
2024-03-22	16.050	16.240	15.500	15.540	15.466	1,503,529
2024-03-21	15.780	16.200	15.600	16.080	16.004	1,486,359
2024-03-20	15.500	15.850	15.360	15.820	15.745	1,092,555
2024-03-19	15.740	16.170	15.320	15.500	15.427	1,563,595
2024-03-18	15.170	15.900	15.000	15.760	15.685	2,054,424
2024-03-15	14.640	14.980	14.490	14.970	14.899	1,303,917
2024-03-14	14.830	14.910	14.400	14.580	14.511	1,562,400
2024-03-13	14.620	14.880	14.420	14.730	14.660	1,360,200
2024-03-12	14.250	14.660	14.150	14.610	14.541	1,653,700
2024-03-11	14.320	14.320	13.890	14.250	14.183	1,391,850
2024-03-08	14.150	14.350	13.680	13.990	13.924	1,550,683
2024-03-07	13.940	14.880	13.860	14.210	14.143	2,742,087
2024-03-06	13.490	13.860	13.150	13.730	13.665	1,475,200
2024-03-05	13.910	13.990	13.220	13.270	13.207	1,420,290
2024-03-04	14.000	14.080	13.300	13.720	13.655	1,789,000
2024-03-01	13.660	14.440	13.630	13.940	13.874	2,028,003
2024-02-29	13.040	13.870	12.880	13.650	13.585	3,292,095
2024-02-28	15.600	15.800	12.900	12.950	12.889	3,511,195
2024-02-27	14.940	15.180	14.500	15.160	15.088	1,847,685
2024-02-26	14.200	15.200	14.200	14.650	14.581	2,559,510
2024-02-23	13.390	14.090	13.260	14.090	14.023	1,709,167
2024-02-22	12.530	13.410	12.530	13.410	13.347	1,862,538
2024-02-21	11.800	12.970	11.780	12.710	12.650	2,360,215
2024-02-20	11.830	11.880	11.350	11.800	11.744	2,034,300
2024-02-19	10.610	11.690	10.610	11.640	11.585	3,512,748
2024-02-08	9.450	10.700	8.900	10.590	10.540	4,024,515
2024-02-07	10.990	11.080	9.280	9.410	9.365	3,706,351
2024-02-06	10.950	11.800	10.000	11.070	11.018	3,311,000
2024-02-05	14.580	14.580	11.550	11.900	11.844	3,447,716
2024-02-02	15.820	16.480	13.540	14.440	14.372	1,822,678
2024-02-01	16.200	16.230	15.220	15.820	15.745	1,505,729
2024-01-31	17.350	17.500	15.900	16.180	16.103	1,373,100
2024-01-30	18.460	18.460	17.520	17.560	17.477	748,200
2024-01-29	19.730	19.730	18.180	18.210	18.124	1,066,015
2024-01-26	19.380	19.800	19.290	19.500	19.408	886,015
2024-01-25	18.300	19.360	18.160	19.350	19.258	1,005,099
2024-01-24	17.780	18.330	17.270	18.150	18.064	1,099,387

← NewerPage 11 of 21 · 1,217 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.