Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.710	17.940	17.120	17.660	17.576	1,193,287
2024-01-22	19.450	19.910	17.500	17.890	17.805	1,453,500
2024-01-19	20.280	20.520	19.470	19.470	19.378	1,092,077
2024-01-18	21.210	21.350	19.940	20.150	20.055	1,215,211
2024-01-17	21.820	21.950	21.150	21.150	21.050	551,800
2024-01-16	21.860	22.020	21.410	21.800	21.697	724,800
2024-01-15	22.090	22.270	21.790	21.870	21.766	574,300
2024-01-12	22.380	22.530	22.050	22.130	22.025	546,300
2024-01-11	22.110	22.380	21.910	22.350	22.244	648,100
2024-01-10	22.730	22.730	22.000	22.000	21.896	729,783
2024-01-09	22.010	22.620	22.010	22.430	22.324	1,027,700
2024-01-08	22.330	22.480	21.940	22.000	21.896	580,211
2024-01-05	22.840	22.870	22.170	22.340	22.234	627,800
2024-01-04	22.380	22.840	22.380	22.670	22.563	728,400
2024-01-03	22.730	22.730	22.440	22.570	22.463	887,300
2024-01-02	22.480	22.760	22.440	22.650	22.543	839,701
2023-12-29	21.750	22.450	21.480	22.450	22.344	992,700
2023-12-28	20.930	21.880	20.630	21.730	21.627	725,060
2023-12-27	20.580	21.180	20.530	21.000	20.901	660,066
2023-12-26	20.930	20.930	20.460	20.580	20.483	595,700
2023-12-25	21.350	21.350	20.810	20.880	20.781	747,311
2023-12-22	21.760	21.890	21.220	21.260	21.159	685,900
2023-12-21	21.890	21.950	20.930	21.760	21.657	1,144,100
2023-12-20	21.690	22.410	21.620	21.830	21.727	1,161,200
2023-12-19	21.920	21.920	21.140	21.680	21.577	855,921
2023-12-18	21.760	21.930	21.280	21.390	21.289	673,600
2023-12-15	21.770	21.770	21.350	21.670	21.567	594,700
2023-12-14	21.810	22.030	21.550	21.600	21.498	498,400
2023-12-13	21.730	22.050	21.340	21.780	21.677	744,200
2023-12-12	21.730	21.860	21.320	21.500	21.398	757,800
2023-12-11	21.550	22.050	21.230	21.670	21.567	1,084,300
2023-12-08	22.310	22.460	21.600	21.610	21.508	776,300
2023-12-07	22.530	22.700	22.180	22.220	22.115	830,200
2023-12-06	22.300	22.780	22.250	22.520	22.413	861,200
2023-12-05	22.600	22.840	22.300	22.300	22.194	1,301,000
2023-12-04	22.410	22.590	22.290	22.470	22.364	621,500
2023-12-01	22.660	22.660	22.170	22.320	22.214	871,700
2023-11-30	22.570	22.830	22.270	22.490	22.384	614,300
2023-11-29	22.800	22.980	22.580	22.730	22.622	585,400
2023-11-28	22.360	22.860	22.310	22.790	22.682	701,000
2023-11-27	22.690	22.690	22.070	22.360	22.254	629,100
2023-11-24	22.690	22.740	22.170	22.330	22.224	633,100
2023-11-23	22.350	22.710	22.230	22.670	22.563	548,000
2023-11-22	22.710	22.960	22.290	22.320	22.214	704,000
2023-11-21	22.950	22.980	22.660	22.700	22.593	918,700
2023-11-20	22.500	22.900	22.450	22.880	22.772	745,800
2023-11-17	22.200	22.570	22.120	22.500	22.393	635,400
2023-11-16	22.610	22.690	22.220	22.260	22.155	942,500
2023-11-15	23.010	23.080	22.150	22.640	22.533	745,677
2023-11-14	22.830	22.830	22.340	22.450	22.344	756,900
2023-11-13	22.580	22.760	22.250	22.730	22.622	996,300
2023-11-10	22.090	22.450	21.930	22.400	22.294	653,600
2023-11-09	22.140	22.320	22.010	22.150	22.045	564,677
2023-11-08	22.000	22.350	21.940	22.140	22.035	779,511
2023-11-07	22.010	22.160	21.800	22.090	21.985	722,800
2023-11-06	22.180	22.430	21.810	22.000	21.896	586,422
2023-11-03	21.360	22.200	21.360	21.880	21.776	824,700
2023-11-02	21.670	21.850	21.310	21.390	21.289	656,800
2023-11-01	21.740	21.740	21.280	21.710	21.607	559,000
2023-10-31	21.680	21.800	21.280	21.500	21.398	673,100

← NewerPage 12 of 21 · 1,212 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.