Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	21.110	22.070	19.950	20.340	20.340	2,528,700
2026-07-17	22.120	22.620	21.010	21.180	21.180	1,730,900
2026-07-16	21.580	22.800	21.280	22.400	22.400	1,756,508
2026-07-15	21.730	22.210	21.540	21.700	21.700	1,102,792
2026-07-14	21.430	21.780	20.760	21.720	21.720	1,686,529
2026-07-13	22.630	22.630	21.280	21.430	21.430	2,097,200
2026-07-10	21.490	23.150	21.490	22.580	22.580	2,057,192
2026-07-09	22.360	22.410	21.310	21.830	21.830	1,729,208
2026-07-08	23.020	23.200	22.080	22.250	22.250	1,611,903
2026-07-07	24.010	24.160	22.920	23.010	23.010	1,692,532
2026-07-06	24.280	25.350	23.890	24.080	24.080	2,883,539
2026-07-03	22.820	24.800	22.670	24.530	24.530	4,403,232
2026-07-02	22.000	23.360	21.880	22.620	22.620	2,582,500
2026-07-01	21.850	22.430	21.660	22.120	22.120	1,807,249
2026-06-30	21.790	22.300	21.460	21.850	21.850	1,759,900
2026-06-29	22.060	22.360	21.120	21.790	21.790	2,597,982
2026-06-26	22.500	22.950	21.690	21.900	21.900	1,944,285
2026-06-25	23.390	23.540	22.460	22.810	22.810	2,252,768
2026-06-24	24.520	24.930	23.380	23.530	23.530	2,138,100
2026-06-23	24.690	25.080	24.500	24.610	24.610	1,993,290
2026-06-22	24.270	24.450	23.050	24.450	24.450	2,409,000
2026-06-18	24.580	25.030	23.910	24.300	24.300	1,615,402
2026-06-17	25.820	25.820	24.410	24.650	24.650	1,941,500
2026-06-16	25.640	25.980	25.260	25.630	25.630	1,916,800
2026-06-15	24.910	26.800	24.910	25.780	25.780	3,095,788
2026-06-12	24.870	25.700	23.870	25.200	25.200	2,996,417
2026-06-11	24.180	24.780	23.710	24.160	24.160	1,540,924
2026-06-10	24.930	25.250	23.980	24.660	24.660	1,954,202
2026-06-09	25.580	25.680	24.770	25.150	25.120	1,905,659
2026-06-08	25.500	26.450	24.800	25.240	25.210	2,912,675
2026-06-05	25.510	26.580	25.030	26.160	26.129	2,235,956
2026-06-04	26.180	26.450	25.260	25.510	25.480	1,715,819
2026-06-03	27.030	27.040	25.950	26.270	26.239	1,901,425
2026-06-02	28.330	28.330	26.580	26.900	26.868	1,578,900
2026-06-01	27.270	28.280	27.100	27.930	27.897	2,226,200
2026-05-29	28.890	29.130	27.050	27.260	27.228	2,449,869
2026-05-28	28.410	29.050	27.840	28.650	28.616	2,065,308
2026-05-27	29.370	29.480	28.150	28.410	28.376	2,494,375
2026-05-26	30.290	30.390	29.010	29.410	29.375	1,965,879
2026-05-25	30.400	31.210	29.830	30.300	30.264	2,678,007
2026-05-22	29.900	31.070	29.740	30.750	30.713	2,407,290
2026-05-21	30.800	31.080	29.550	29.730	29.695	2,507,388
2026-05-20	31.230	31.320	30.600	30.990	30.953	2,108,918
2026-05-19	31.200	31.500	30.700	31.220	31.183	2,105,176
2026-05-18	31.020	31.600	30.770	31.230	31.193	2,459,300
2026-05-15	31.100	31.800	30.730	31.020	30.983	2,873,200
2026-05-14	31.910	31.910	31.180	31.220	31.183	3,078,300
2026-05-13	32.290	32.790	31.710	32.000	31.962	2,838,900
2026-05-12	32.840	33.130	31.950	32.350	32.311	3,319,699
2026-05-11	32.730	33.500	31.710	33.100	33.061	6,310,345
2026-05-08	31.090	33.270	31.090	33.000	32.961	5,693,611
2026-05-07	30.970	31.390	30.880	31.020	30.983	3,104,073
2026-05-06	30.780	31.330	30.540	30.990	30.953	4,172,643
2026-04-30	30.500	30.680	30.160	30.440	30.404	3,333,285
2026-04-29	30.030	31.500	29.720	30.590	30.554	4,474,568
2026-04-28	31.330	31.460	30.200	30.290	30.254	5,564,263
2026-04-27	30.200	32.000	30.010	31.910	31.872	8,373,060
2026-04-24	29.760	31.500	29.100	30.690	30.653	8,506,496
2026-04-23	29.120	32.710	29.120	29.830	29.794	7,945,031
2026-04-22	28.050	28.050	27.500	27.750	27.717	1,185,600

← NewerPage 2 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.