Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.450	19.480	19.320	19.440	19.286	410,500
2023-02-01	19.180	19.430	19.120	19.370	19.216	600,800
2023-01-31	19.080	19.170	18.990	19.090	18.938	403,800
2023-01-30	19.160	19.320	19.070	19.070	18.919	721,711
2023-01-20	18.860	19.120	18.860	19.020	18.869	246,300
2023-01-19	18.900	19.180	18.840	18.930	18.780	283,811
2023-01-18	18.990	19.100	18.800	18.900	18.750	362,753
2023-01-17	18.830	18.960	18.750	18.880	18.730	318,306
2023-01-16	18.680	18.830	18.600	18.810	18.661	380,900
2023-01-13	18.700	18.730	18.410	18.670	18.522	266,600
2023-01-12	18.440	18.660	18.370	18.560	18.413	310,400
2023-01-11	18.490	18.660	18.300	18.580	18.433	223,000
2023-01-10	18.580	18.710	18.490	18.570	18.423	258,800
2023-01-09	18.800	18.800	18.510	18.570	18.423	218,300
2023-01-06	18.640	18.880	18.450	18.580	18.433	288,500
2023-01-05	18.780	19.380	18.670	18.670	18.522	810,203
2023-01-04	18.420	18.920	18.280	18.800	18.651	696,100
2023-01-03	17.840	18.430	17.830	18.430	18.284	456,300
2022-12-30	17.990	18.080	17.810	17.830	17.688	222,400
2022-12-29	17.790	18.070	17.770	17.820	17.679	289,929
2022-12-28	18.250	18.380	17.790	17.790	17.649	286,806
2022-12-27	18.290	18.310	18.100	18.270	18.125	256,900
2022-12-26	18.110	18.450	17.900	18.280	18.135	593,358
2022-12-23	18.000	18.130	17.780	17.960	17.817	223,600
2022-12-22	18.260	18.340	17.880	17.920	17.778	332,679
2022-12-21	18.430	18.470	18.120	18.210	18.065	376,600
2022-12-20	18.770	18.770	18.330	18.330	18.184	378,600
2022-12-19	19.210	19.470	18.580	18.630	18.482	539,700
2022-12-16	19.240	19.440	18.600	19.390	19.236	966,858
2022-12-15	19.150	19.340	19.080	19.310	19.157	286,500
2022-12-14	19.220	19.360	19.110	19.150	18.998	278,300
2022-12-13	19.330	19.420	19.060	19.120	18.968	378,100
2022-12-12	19.460	19.490	19.230	19.230	19.077	281,395
2022-12-09	19.460	19.500	19.270	19.420	19.266	321,695
2022-12-08	19.670	19.670	19.300	19.460	19.306	502,625
2022-12-07	19.470	19.570	19.330	19.500	19.345	487,079
2022-12-06	19.840	19.840	19.380	19.420	19.266	863,745
2022-12-05	20.000	20.270	19.760	19.820	19.663	563,400
2022-12-02	19.800	20.100	19.690	19.970	19.811	424,782
2022-12-01	20.100	20.430	19.720	19.810	19.653	733,973
2022-11-30	20.450	20.450	19.880	20.030	19.871	673,314
2022-11-29	20.060	20.500	19.960	20.240	20.079	691,600
2022-11-28	20.500	20.570	20.060	20.090	19.931	600,800
2022-11-25	20.620	20.860	20.200	20.500	20.337	917,358
2022-11-24	19.960	20.790	19.960	20.710	20.546	1,575,809
2022-11-23	19.940	20.390	19.600	20.140	19.980	1,225,900
2022-11-22	20.120	20.900	19.690	20.280	20.119	1,509,415
2022-11-21	20.860	20.860	19.600	20.020	19.861	972,328
2022-11-18	20.100	20.380	20.000	20.060	19.901	582,700
2022-11-17	19.900	20.130	19.580	20.020	19.861	529,300
2022-11-16	20.190	20.190	19.740	19.950	19.792	689,900
2022-11-15	19.470	19.980	19.400	19.890	19.732	842,747
2022-11-14	19.250	19.500	19.080	19.460	19.306	704,300
2022-11-11	19.200	19.660	19.100	19.220	19.067	611,200
2022-11-10	19.100	19.360	18.880	19.020	18.869	348,400
2022-11-09	19.240	19.370	19.010	19.110	18.958	380,500
2022-11-08	19.340	19.400	19.040	19.240	19.087	338,900
2022-11-07	19.270	19.450	19.110	19.340	19.186	276,000
2022-11-04	19.300	19.440	19.160	19.290	19.137	474,400
2022-11-03	19.080	19.390	18.900	19.240	19.087	553,700

← NewerPage 16 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.