Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.580	20.780	19.570	20.520	20.263	1,027,000
2022-05-06	19.460	19.950	19.310	19.580	19.335	628,500
2022-05-05	19.170	20.150	19.160	19.880	19.631	935,900
2022-04-29	18.630	19.740	18.500	19.500	19.256	877,600
2022-04-28	18.370	18.930	17.760	18.630	18.397	703,513
2022-04-27	18.020	18.660	17.740	18.430	18.199	590,230
2022-04-26	18.770	19.080	17.750	17.830	17.607	611,585
2022-04-25	20.470	20.480	18.700	18.780	18.545	841,300
2022-04-22	20.200	20.900	19.880	20.420	20.164	591,910
2022-04-21	21.300	21.400	20.380	20.390	20.135	641,900
2022-04-20	21.600	22.200	21.300	21.520	21.250	610,983
2022-04-19	21.410	21.580	21.030	21.120	20.855	250,700
2022-04-18	20.610	21.430	20.190	21.170	20.905	441,300
2022-04-15	21.230	21.700	20.550	20.670	20.411	854,600
2022-04-14	21.660	22.000	21.510	21.610	21.339	513,936
2022-04-13	23.350	23.370	21.710	21.720	21.448	1,337,114
2022-04-12	23.580	24.280	23.020	23.550	23.255	1,515,402
2022-04-11	23.390	25.440	23.360	24.300	23.996	2,451,371
2022-04-08	22.940	24.110	22.690	23.850	23.551	1,405,883
2022-04-07	23.280	23.360	22.750	22.920	22.633	442,700
2022-04-06	22.760	23.600	22.720	23.390	23.097	598,200
2022-04-01	23.180	23.200	22.610	22.760	22.475	383,941
2022-03-31	22.740	23.720	22.510	23.180	22.890	497,800
2022-03-30	22.960	22.960	22.580	22.920	22.633	306,504
2022-03-29	23.180	23.300	22.000	22.590	22.307	425,300
2022-03-28	23.030	23.520	22.630	23.180	22.890	397,230
2022-03-25	23.070	23.940	23.070	23.250	22.959	586,611
2022-03-24	23.430	23.570	23.080	23.120	22.830	335,600
2022-03-23	23.660	23.800	23.450	23.490	23.196	329,911
2022-03-22	23.540	23.760	23.230	23.640	23.344	443,900
2022-03-21	23.150	23.660	22.930	23.600	23.304	461,230
2022-03-18	22.870	23.300	22.640	23.150	22.860	491,341
2022-03-17	22.580	23.070	22.580	22.840	22.554	616,830
2022-03-16	22.410	22.460	21.450	22.350	22.070	721,790
2022-03-15	23.430	23.450	22.000	22.000	21.724	727,690
2022-03-14	24.280	24.330	23.500	23.530	23.235	428,330
2022-03-11	24.040	24.420	23.400	24.350	24.045	481,722
2022-03-10	23.940	24.500	23.940	24.190	23.887	379,948
2022-03-09	24.400	24.640	22.810	23.750	23.452	548,648
2022-03-08	24.910	24.980	24.140	24.360	24.055	480,612
2022-03-07	25.320	25.460	24.860	24.910	24.598	520,400
2022-03-04	25.770	26.070	25.290	25.310	24.993	597,904
2022-03-03	26.150	26.370	25.750	25.800	25.477	524,800
2022-03-02	25.900	26.220	25.620	26.090	25.763	373,882
2022-03-01	25.670	26.050	25.610	25.900	25.575	320,421
2022-02-28	26.080	26.090	25.400	25.670	25.348	380,201
2022-02-25	25.560	26.440	25.560	26.070	25.743	655,400
2022-02-24	26.170	26.680	25.200	25.510	25.190	923,662
2022-02-23	26.000	26.340	25.870	26.260	25.931	440,601
2022-02-22	26.410	26.420	25.820	25.870	25.546	639,760
2022-02-21	26.310	26.680	26.200	26.680	26.346	645,160
2022-02-18	26.500	26.520	25.870	26.330	26.000	623,900
2022-02-17	26.540	26.850	26.080	26.190	25.862	847,136
2022-02-16	25.720	26.770	25.700	26.540	26.207	1,067,997
2022-02-15	25.270	26.200	24.860	25.810	25.487	739,604
2022-02-14	25.020	25.630	25.020	25.270	24.953	441,100
2022-02-11	26.290	26.500	25.110	25.140	24.825	1,107,107
2022-02-10	25.820	27.490	25.820	26.350	26.020	1,098,670
2022-02-09	26.240	26.440	25.750	26.230	25.901	717,200
2022-02-08	25.250	25.970	25.150	25.840	25.516	643,500

← NewerPage 19 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.