Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	23.620	24.790	22.580	24.030	23.916	5,823,585
2023-07-28	24.630	24.860	23.350	23.750	23.638	5,578,335
2023-07-27	22.770	25.550	21.970	24.810	24.693	7,780,621
2023-07-26	21.900	24.600	21.820	23.400	23.289	5,215,938
2023-07-25	22.240	22.270	21.720	21.900	21.796	576,000
2023-07-24	21.870	22.190	21.840	22.000	21.896	391,357
2023-07-21	22.490	22.600	21.880	21.980	21.876	984,400
2023-07-20	23.090	23.150	22.280	22.470	22.364	1,422,800
2023-07-19	22.700	23.120	22.560	22.970	22.861	1,021,241
2023-07-18	22.590	23.010	22.300	22.690	22.583	904,600
2023-07-17	22.340	22.630	22.090	22.630	22.523	747,500
2023-07-14	22.390	22.500	22.100	22.340	22.234	639,200
2023-07-13	22.000	22.390	21.690	22.390	22.284	1,026,600
2023-07-12	22.000	22.300	21.800	21.920	21.816	697,800
2023-07-11	21.840	22.110	21.650	22.030	21.926	566,500
2023-07-10	21.960	22.210	21.700	21.780	21.677	527,500
2023-07-07	21.800	22.360	21.640	21.910	21.806	941,100
2023-07-06	21.450	22.180	21.400	21.820	21.717	979,750
2023-07-05	21.710	21.820	21.370	21.450	21.348	685,400
2023-07-04	21.620	22.090	21.620	21.750	21.647	739,600
2023-07-03	21.630	22.020	21.600	21.630	21.528	656,600
2023-06-30	21.570	21.880	21.420	21.620	21.518	627,743
2023-06-29	21.160	21.720	21.010	21.490	21.388	743,877
2023-06-28	20.900	21.150	20.310	21.100	21.000	580,100
2023-06-27	20.250	20.920	20.080	20.910	20.811	516,510
2023-06-26	20.410	20.970	20.040	20.130	20.035	662,700
2023-06-21	21.140	21.270	20.600	20.600	20.502	753,500
2023-06-20	21.720	21.720	21.010	21.130	21.030	1,162,000
2023-06-19	21.010	21.980	20.980	21.720	21.617	2,222,112
2023-06-16	20.320	21.010	20.320	20.880	20.781	689,052
2023-06-15	20.520	20.530	20.230	20.380	20.284	315,111
2023-06-14	20.650	20.690	20.240	20.520	20.423	424,701
2023-06-13	20.440	20.680	20.300	20.660	20.562	389,200
2023-06-12	20.240	20.620	19.910	20.490	20.393	518,400
2023-06-09	20.450	20.450	19.920	20.160	20.065	532,800
2023-06-08	20.400	20.690	20.140	20.360	20.264	571,400
2023-06-07	20.150	20.520	19.880	20.430	20.333	546,300
2023-06-06	20.820	20.910	20.170	20.190	20.030	686,300
2023-06-05	21.090	21.090	20.700	20.760	20.595	433,400
2023-06-02	21.060	21.390	20.710	20.790	20.625	475,611
2023-06-01	21.030	21.350	20.850	21.200	21.032	862,900
2023-05-31	21.390	21.390	20.710	20.890	20.724	766,500
2023-05-30	21.220	21.550	20.960	21.230	21.061	968,774
2023-05-29	21.400	21.550	21.070	21.120	20.952	1,140,262
2023-05-26	20.970	21.390	20.750	21.300	21.131	1,109,769
2023-05-25	20.870	21.090	20.560	20.970	20.804	1,176,356
2023-05-24	20.300	20.960	20.100	20.920	20.754	1,059,300
2023-05-23	20.230	20.770	20.200	20.350	20.188	939,269
2023-05-22	19.850	20.220	19.830	20.220	20.059	637,700
2023-05-19	19.820	20.250	19.750	19.820	19.663	691,130
2023-05-18	19.620	19.840	19.450	19.810	19.653	517,937
2023-05-17	19.020	19.500	19.010	19.500	19.345	470,600
2023-05-16	19.050	19.180	18.880	19.130	18.978	362,200
2023-05-15	18.520	19.000	18.460	18.990	18.839	388,874
2023-05-12	18.630	18.780	18.500	18.520	18.373	338,793
2023-05-11	18.300	18.640	18.300	18.610	18.462	399,674
2023-05-10	18.110	18.350	18.030	18.210	18.065	352,200
2023-05-09	18.580	18.580	17.920	18.110	17.966	568,000
2023-05-08	18.500	18.690	18.440	18.580	18.433	509,200
2023-05-05	18.740	18.920	18.240	18.450	18.304	698,299

← NewerPage 14 of 21 · 1,218 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.