Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.590	18.930	18.580	18.860	18.710	671,830
2023-04-27	18.690	19.010	18.430	18.590	18.442	484,333
2023-04-26	18.500	19.100	18.280	18.690	18.542	715,856
2023-04-25	19.390	19.580	18.600	18.970	18.819	745,600
2023-04-24	19.770	19.770	19.020	19.410	19.256	679,846
2023-04-21	20.360	20.530	19.710	19.770	19.613	665,500
2023-04-20	20.680	20.790	20.000	20.260	20.099	595,200
2023-04-19	20.340	20.670	20.340	20.550	20.387	571,300
2023-04-18	20.690	20.700	20.250	20.530	20.367	1,032,400
2023-04-17	20.000	21.310	19.880	20.660	20.496	2,535,351
2023-04-14	19.500	19.960	19.500	19.960	19.802	636,147
2023-04-13	19.550	19.690	19.420	19.470	19.315	341,905
2023-04-12	19.430	19.690	19.330	19.550	19.395	356,700
2023-04-11	19.540	19.880	19.430	19.430	19.276	502,000
2023-04-10	20.140	20.420	19.600	19.660	19.504	729,100
2023-04-07	19.700	20.160	19.600	20.140	19.980	757,900
2023-04-06	20.060	20.060	19.540	19.630	19.474	650,700
2023-04-04	19.930	20.170	19.850	20.060	19.901	700,600
2023-04-03	20.300	20.300	19.850	20.070	19.911	616,840
2023-03-31	19.920	20.170	19.810	20.170	20.010	427,100
2023-03-30	20.300	20.300	19.920	19.940	19.782	514,636
2023-03-29	20.640	20.770	20.140	20.210	20.050	417,700
2023-03-28	20.960	20.960	20.500	20.500	20.337	412,440
2023-03-27	20.810	20.880	20.450	20.720	20.556	601,700
2023-03-24	20.800	20.970	20.690	20.790	20.625	478,462
2023-03-23	21.060	21.180	20.700	20.800	20.635	702,800
2023-03-22	20.820	21.300	20.650	20.960	20.794	766,411
2023-03-21	20.330	20.680	20.100	20.650	20.486	676,745
2023-03-20	20.850	20.970	20.200	20.200	20.040	1,246,011
2023-03-17	20.720	21.050	20.670	20.810	20.645	747,789
2023-03-16	20.540	21.000	20.430	20.610	20.446	915,500
2023-03-15	21.120	21.120	20.700	20.760	20.595	1,042,675
2023-03-14	21.130	21.180	20.540	20.800	20.635	1,644,964
2023-03-13	21.700	22.750	21.130	21.390	21.220	2,494,434
2023-03-10	21.390	22.100	21.250	21.360	21.190	1,452,600
2023-03-09	21.580	21.860	21.150	21.480	21.309	1,923,600
2023-03-08	21.300	22.270	21.110	21.860	21.686	2,969,341
2023-03-07	21.910	21.960	21.250	21.440	21.270	2,383,987
2023-03-06	21.090	22.690	20.950	22.220	22.044	3,742,782
2023-03-03	20.480	21.660	20.380	20.920	20.754	2,572,011
2023-03-02	20.070	20.550	20.030	20.480	20.317	1,307,877
2023-03-01	19.880	20.080	19.880	20.070	19.911	464,100
2023-02-28	19.810	20.070	19.730	19.990	19.831	387,800
2023-02-27	19.970	20.110	19.630	19.820	19.663	509,294
2023-02-24	19.990	20.050	19.760	19.930	19.772	278,799
2023-02-23	19.790	20.030	19.780	19.900	19.742	429,775
2023-02-22	19.770	19.890	19.550	19.750	19.593	293,111
2023-02-21	19.700	20.050	19.620	19.760	19.603	375,300
2023-02-20	19.550	19.740	19.410	19.670	19.514	303,800
2023-02-17	19.510	19.880	19.510	19.570	19.415	429,600
2023-02-16	20.110	20.250	19.430	19.510	19.355	720,700
2023-02-15	19.990	20.200	19.990	20.070	19.911	527,420
2023-02-14	20.230	20.440	19.930	20.030	19.871	685,443
2023-02-13	19.640	20.470	19.580	20.220	20.059	1,115,600
2023-02-10	19.580	19.750	19.520	19.640	19.484	408,200
2023-02-09	19.400	19.600	19.350	19.580	19.425	451,311
2023-02-08	19.620	19.620	19.350	19.410	19.256	564,100
2023-02-07	19.990	20.000	19.420	19.560	19.405	1,088,858
2023-02-06	19.390	19.530	19.370	19.500	19.345	415,300
2023-02-03	19.330	19.480	19.210	19.420	19.266	485,000

← NewerPage 15 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.