Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.970	19.200	18.900	19.030	18.879	352,600
2022-11-01	18.410	19.050	18.410	19.020	18.869	452,900
2022-10-31	18.000	18.660	17.760	18.370	18.224	553,739
2022-10-28	18.800	19.060	17.760	17.800	17.659	565,718
2022-10-27	18.940	19.170	18.670	18.890	18.740	437,600
2022-10-26	18.480	18.930	18.380	18.700	18.552	570,500
2022-10-25	18.890	18.890	18.330	18.410	18.264	472,599
2022-10-24	19.360	19.500	18.800	18.820	18.671	376,200
2022-10-21	19.170	19.460	18.940	19.100	18.948	268,299
2022-10-20	18.950	19.310	18.800	19.040	18.889	327,400
2022-10-19	19.110	19.210	18.950	18.990	18.839	252,700
2022-10-18	19.110	19.400	18.980	19.210	19.058	351,518
2022-10-17	18.730	19.160	18.640	19.100	18.948	405,111
2022-10-14	18.450	18.840	18.230	18.740	18.591	430,889
2022-10-13	18.000	18.340	17.960	18.300	18.155	315,200
2022-10-12	17.550	17.960	17.240	17.960	17.817	259,800
2022-10-11	17.570	17.590	17.220	17.450	17.311	195,100
2022-10-10	17.930	18.390	17.400	17.420	17.282	454,305
2022-09-30	18.060	18.250	17.740	17.900	17.758	377,545
2022-09-29	18.460	18.470	17.870	17.950	17.808	484,900
2022-09-28	18.740	18.890	18.200	18.220	18.075	328,500
2022-09-27	18.280	18.700	18.280	18.670	18.522	349,799
2022-09-26	18.780	18.780	18.220	18.270	18.125	324,183
2022-09-23	19.110	19.290	18.660	18.810	18.661	344,000
2022-09-22	19.330	19.470	19.060	19.110	18.958	247,800
2022-09-21	19.100	19.390	18.530	19.350	19.196	438,077
2022-09-20	18.890	19.180	18.870	19.100	18.948	304,200
2022-09-19	19.780	19.780	18.570	18.710	18.561	564,900
2022-09-16	19.820	20.010	19.000	19.000	18.849	540,799
2022-09-15	20.460	20.600	19.710	19.920	19.762	489,500
2022-09-14	20.250	20.490	20.200	20.460	20.298	356,800
2022-09-13	20.590	20.810	20.400	20.450	20.288	460,899
2022-09-09	20.650	20.830	20.410	20.500	20.337	513,900
2022-09-08	21.300	21.300	20.500	20.690	20.526	840,499
2022-09-07	20.360	20.600	20.280	20.590	20.427	478,477
2022-09-06	20.400	20.520	20.100	20.320	20.159	434,877
2022-09-05	20.600	20.700	20.160	20.400	20.238	608,000
2022-09-02	20.030	20.880	19.920	20.880	20.714	312,619
2022-09-01	20.000	20.270	19.870	19.900	19.742	261,022
2022-08-31	20.680	20.680	19.950	20.000	19.841	512,400
2022-08-30	20.300	20.800	20.300	20.620	20.456	397,751
2022-08-29	20.150	20.480	19.660	20.410	20.248	367,909
2022-08-26	20.510	20.690	20.150	20.200	20.040	507,932
2022-08-25	20.750	21.100	20.240	20.400	20.238	682,908
2022-08-24	21.590	21.750	20.790	20.880	20.714	838,698
2022-08-23	21.720	21.790	21.390	21.550	21.379	531,811
2022-08-22	22.100	22.100	21.440	21.720	21.548	659,300
2022-08-19	22.400	22.640	21.810	21.920	21.746	755,504
2022-08-18	22.480	22.480	22.120	22.430	22.252	403,800
2022-08-17	22.650	22.650	22.300	22.400	22.222	457,100
2022-08-16	22.050	22.600	22.050	22.580	22.401	634,591
2022-08-15	22.410	22.410	22.030	22.160	21.984	489,798
2022-08-12	22.480	22.790	22.260	22.300	22.123	747,707
2022-08-11	21.900	22.970	21.760	22.500	22.321	1,326,298
2022-08-10	21.470	21.830	21.360	21.740	21.567	540,900
2022-08-09	21.350	21.570	21.200	21.430	21.260	421,411
2022-08-08	21.300	21.490	21.160	21.490	21.319	396,100
2022-08-05	21.090	21.440	20.970	21.290	21.121	616,290
2022-08-04	21.320	21.480	20.920	21.200	21.032	477,200
2022-08-03	20.730	21.870	20.730	21.120	20.952	1,107,800

← NewerPage 17 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.