Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.500	22.500	20.850	20.890	20.724	1,375,699
2022-08-01	22.940	22.940	22.400	22.570	22.391	652,130
2022-07-29	22.980	23.050	22.660	22.790	22.609	766,406
2022-07-28	22.810	23.070	22.380	22.950	22.768	1,348,000
2022-07-27	21.960	22.800	21.960	22.720	22.540	1,334,681
2022-07-26	22.190	22.200	21.720	21.950	21.776	933,200
2022-07-25	23.000	23.080	22.010	22.290	22.113	1,308,700
2022-07-22	22.280	22.960	22.200	22.940	22.758	1,879,400
2022-07-21	22.080	22.440	22.020	22.280	22.103	926,981
2022-07-20	21.830	22.320	21.760	22.210	22.034	889,500
2022-07-19	21.760	22.040	21.700	21.950	21.776	732,143
2022-07-18	21.380	22.010	21.000	21.760	21.587	1,214,900
2022-07-15	22.010	22.050	21.380	21.380	21.210	931,200
2022-07-14	21.870	22.320	21.760	22.010	21.835	1,091,300
2022-07-13	21.360	22.150	21.360	21.800	21.627	1,407,630
2022-07-12	21.710	21.910	21.350	21.350	21.181	475,200
2022-07-11	21.910	22.150	21.660	21.830	21.657	560,100
2022-07-08	21.560	22.280	21.560	21.960	21.786	886,200
2022-07-07	21.450	21.800	21.430	21.610	21.438	485,900
2022-07-06	21.110	21.580	21.110	21.560	21.389	475,500
2022-07-05	21.860	21.860	21.080	21.280	21.111	561,900
2022-07-04	21.700	21.790	21.400	21.680	21.508	453,200
2022-07-01	21.670	21.870	21.410	21.770	21.597	455,357
2022-06-30	21.560	21.910	21.460	21.500	21.329	523,004
2022-06-29	21.890	22.200	21.550	21.560	21.389	744,605
2022-06-28	21.530	22.110	21.160	21.890	21.716	1,097,707
2022-06-27	21.250	21.490	21.150	21.400	21.230	563,100
2022-06-24	20.990	21.390	20.930	21.250	21.081	612,437
2022-06-23	20.640	21.090	20.530	20.890	20.724	571,019
2022-06-22	21.080	21.190	20.550	20.600	20.436	526,600
2022-06-21	21.280	21.300	20.800	21.180	20.915	625,900
2022-06-20	20.800	21.220	20.800	21.110	20.846	657,239
2022-06-17	21.810	22.220	20.760	20.950	20.688	1,679,298
2022-06-16	20.980	21.410	20.880	21.250	20.984	454,700
2022-06-15	21.000	21.470	20.970	21.010	20.747	554,100
2022-06-14	21.300	21.300	20.400	21.070	20.806	520,300
2022-06-13	21.210	21.490	21.110	21.400	21.132	414,850
2022-06-10	20.720	21.400	20.720	21.260	20.994	474,167
2022-06-09	21.560	21.560	20.900	20.900	20.638	571,700
2022-06-08	21.950	22.130	21.200	21.550	21.280	742,500
2022-06-07	22.490	22.770	21.810	22.050	21.774	671,122
2022-06-06	22.130	22.600	21.810	22.480	22.198	800,300
2022-06-02	22.030	22.170	21.440	22.130	21.853	862,217
2022-06-01	21.320	22.180	21.060	21.900	21.626	978,662
2022-05-31	21.240	21.470	20.710	21.270	21.004	439,900
2022-05-30	21.310	21.700	21.010	21.150	20.885	469,200
2022-05-27	21.240	21.610	21.080	21.270	21.004	574,054
2022-05-26	21.670	21.670	20.860	21.240	20.974	703,162
2022-05-25	20.840	21.180	20.740	21.010	20.747	498,100
2022-05-24	22.160	22.320	20.780	20.780	20.520	1,207,300
2022-05-23	22.030	22.330	21.920	22.100	21.823	683,565
2022-05-20	22.350	22.580	21.950	22.030	21.754	755,713
2022-05-19	21.690	22.350	21.690	22.350	22.070	883,702
2022-05-18	22.480	22.500	22.000	22.030	21.754	843,600
2022-05-17	22.570	22.770	22.060	22.310	22.030	1,112,886
2022-05-16	22.480	22.970	22.170	22.770	22.485	1,572,600
2022-05-13	22.700	23.000	21.980	22.380	22.100	1,626,127
2022-05-12	23.310	24.170	22.220	22.650	22.366	3,152,021
2022-05-11	25.800	25.800	23.650	23.670	23.373	4,001,571
2022-05-10	20.150	24.620	20.150	24.620	24.312	2,890,776

← NewerPage 18 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.