Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.390	21.650	21.030	21.550	21.448	698,732
2023-10-27	21.280	21.560	21.220	21.410	21.309	730,700
2023-10-26	21.250	21.390	20.920	21.330	21.229	819,200
2023-10-25	20.840	21.350	20.480	21.290	21.189	1,307,800
2023-10-24	20.550	21.020	20.050	20.870	20.771	1,037,300
2023-10-23	20.780	20.920	20.070	20.190	20.094	805,837
2023-10-20	20.750	21.260	20.510	20.590	20.493	825,600
2023-10-19	20.550	21.470	20.500	20.800	20.702	984,322
2023-10-18	21.000	21.250	20.600	20.650	20.552	574,122
2023-10-17	21.350	21.350	20.800	21.000	20.901	772,500
2023-10-16	21.360	21.560	20.960	21.160	21.060	896,200
2023-10-13	21.920	21.990	21.300	21.350	21.249	969,400
2023-10-12	22.790	22.790	21.820	21.930	21.826	1,064,800
2023-10-11	22.520	22.800	22.260	22.620	22.513	839,400
2023-10-10	22.820	23.110	22.490	22.600	22.493	1,315,200
2023-10-09	22.920	23.160	22.520	22.750	22.642	1,216,600
2023-09-28	23.380	23.600	22.930	23.110	23.001	1,174,400
2023-09-27	22.970	23.450	22.600	23.260	23.150	1,731,700
2023-09-26	22.610	23.050	22.370	22.940	22.831	973,200
2023-09-25	22.610	23.070	22.380	22.660	22.553	805,700
2023-09-22	21.970	22.680	21.560	22.660	22.553	1,190,200
2023-09-21	22.220	22.900	21.960	22.060	21.956	1,318,300
2023-09-20	22.580	22.790	22.090	22.130	22.025	1,101,100
2023-09-19	23.110	23.110	22.550	22.640	22.533	1,102,011
2023-09-18	22.150	23.240	21.910	22.870	22.762	1,951,200
2023-09-15	21.970	22.620	21.730	22.100	21.995	1,718,600
2023-09-14	22.080	22.110	21.600	21.870	21.766	933,877
2023-09-13	22.330	22.690	21.910	22.080	21.975	820,300
2023-09-12	22.700	22.700	22.220	22.330	22.224	742,900
2023-09-11	22.600	22.830	22.250	22.470	22.364	1,071,100
2023-09-08	22.620	22.830	22.330	22.440	22.334	884,000
2023-09-07	23.200	23.200	22.480	22.580	22.473	1,235,500
2023-09-06	23.400	23.640	23.000	23.140	23.030	1,248,100
2023-09-05	23.200	23.760	23.170	23.390	23.279	1,452,600
2023-09-04	23.470	23.570	23.160	23.370	23.259	1,221,300
2023-09-01	23.480	23.850	23.140	23.430	23.319	1,722,966
2023-08-31	23.250	23.850	22.940	23.520	23.409	3,253,700
2023-08-30	23.230	23.870	23.000	23.220	23.110	3,408,100
2023-08-29	21.300	23.240	21.080	23.170	23.060	4,997,012
2023-08-28	21.050	21.660	20.540	20.930	20.831	4,542,099
2023-08-25	21.260	21.780	20.120	20.130	20.035	3,846,002
2023-08-24	22.040	22.170	20.510	20.910	20.811	4,606,557
2023-08-23	22.970	23.360	22.210	22.230	22.125	5,038,928
2023-08-22	24.130	24.800	22.660	23.670	23.558	9,486,766
2023-08-21	23.590	27.760	23.300	26.280	26.156	11,822,512
2023-08-18	21.900	23.960	21.800	23.130	23.020	4,546,209
2023-08-17	20.920	21.840	20.560	21.780	21.677	1,592,588
2023-08-16	21.400	21.410	20.900	20.920	20.821	795,400
2023-08-15	20.840	21.350	20.830	21.200	21.100	950,123
2023-08-14	20.380	20.980	20.240	20.960	20.861	827,700
2023-08-11	20.900	21.100	20.660	20.710	20.612	947,203
2023-08-10	20.690	20.980	20.640	20.920	20.821	624,122
2023-08-09	21.040	21.120	20.600	20.600	20.502	713,801
2023-08-08	20.560	21.040	20.560	20.920	20.821	986,800
2023-08-07	20.530	20.710	20.380	20.550	20.453	841,050
2023-08-04	20.770	21.090	20.600	20.610	20.512	1,213,022
2023-08-03	21.000	21.350	20.700	20.700	20.602	1,905,000
2023-08-02	22.180	22.240	21.080	21.080	20.980	3,059,800
2023-08-01	23.230	23.290	22.050	22.090	21.985	4,845,492
2023-07-31	23.620	24.790	22.580	24.030	23.916	5,823,585

← NewerPage 13 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.