Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.450	26.340	24.850	25.610	25.289	866,030
2022-01-28	24.780	25.430	24.640	25.200	24.884	548,119
2022-01-27	25.650	26.010	24.200	24.380	24.075	762,914
2022-01-26	25.600	26.160	25.410	25.630	25.309	502,105
2022-01-25	26.790	26.980	25.580	25.580	25.259	855,400
2022-01-24	26.850	27.150	26.550	26.660	26.326	456,200
2022-01-21	27.860	28.120	26.690	26.850	26.514	957,700
2022-01-20	28.880	28.880	27.720	27.810	27.462	1,026,300
2022-01-19	27.890	28.890	27.890	28.800	28.439	1,032,500
2022-01-18	28.890	29.100	27.900	27.950	27.600	1,192,510
2022-01-17	28.250	28.930	28.250	28.880	28.518	746,200
2022-01-14	28.950	29.420	28.240	28.360	28.005	1,112,849
2022-01-13	29.910	29.910	29.000	29.150	28.785	1,127,600
2022-01-12	29.930	30.250	29.480	29.930	29.555	1,789,866
2022-01-11	28.500	30.480	28.400	30.120	29.743	3,480,145
2022-01-10	27.860	29.280	27.500	28.720	28.360	1,315,448
2022-01-07	29.200	29.350	27.630	27.830	27.481	1,840,572
2022-01-06	29.500	30.050	29.060	29.200	28.834	1,742,200
2022-01-05	29.660	30.010	28.710	29.730	29.357	1,786,442
2022-01-04	28.600	29.570	28.500	29.570	29.199	1,622,440
2021-12-31	29.980	30.150	28.760	28.760	28.400	1,621,718
2021-12-30	29.280	29.820	29.030	29.440	29.071	1,473,670
2021-12-29	28.780	29.590	28.210	29.290	28.923	1,682,800
2021-12-28	29.200	29.500	28.710	28.800	28.439	1,139,900
2021-12-27	29.140	29.370	28.700	29.230	28.864	1,092,608
2021-12-24	30.430	30.680	28.530	29.120	28.755	2,344,547
2021-12-23	30.550	30.920	30.200	30.400	30.019	2,442,558
2021-12-22	31.500	32.140	30.500	31.280	30.888	3,106,561
2021-12-21	33.210	33.550	31.400	31.800	31.402	3,893,176
2021-12-20	30.660	33.250	29.800	33.200	32.784	5,697,548
2021-12-17	30.670	32.700	29.610	31.530	31.135	6,139,917
2021-12-16	32.610	34.890	30.750	30.960	30.572	8,166,642
2021-12-15	27.200	32.470	27.020	32.470	32.063	5,600,029
2021-12-14	26.400	27.080	26.360	27.060	26.721	730,277
2021-12-13	26.400	26.600	26.280	26.360	26.030	434,148
2021-12-10	26.170	26.750	26.150	26.390	26.059	596,970
2021-12-09	25.850	26.470	25.600	26.270	25.941	634,418
2021-12-08	25.530	25.990	25.380	25.740	25.417	376,070
2021-12-07	25.670	25.900	25.080	25.530	25.210	507,400
2021-12-06	26.880	26.880	25.380	25.550	25.230	884,111
2021-12-03	26.980	27.140	26.660	26.720	26.385	407,192
2021-12-02	27.370	27.370	26.780	26.870	26.533	570,593
2021-12-01	26.710	27.360	26.710	27.360	27.017	578,826
2021-11-30	26.780	27.200	26.600	26.800	26.464	506,400
2021-11-29	26.580	27.090	26.260	26.640	26.306	528,959
2021-11-26	27.250	27.660	26.850	26.900	26.563	694,240
2021-11-25	26.980	27.530	26.780	27.420	27.076	895,650
2021-11-24	26.680	27.120	26.560	26.890	26.553	529,104
2021-11-23	26.180	27.380	26.050	26.770	26.435	922,215
2021-11-22	26.360	26.380	26.030	26.180	25.852	481,300
2021-11-19	26.490	26.580	26.060	26.330	26.000	637,800
2021-11-18	26.500	26.650	25.930	26.050	25.724	568,111
2021-11-17	25.820	26.480	25.750	26.440	26.109	657,935
2021-11-16	26.150	26.440	25.670	25.740	25.417	632,711
2021-11-15	25.890	26.390	25.770	26.320	25.990	794,415
2021-11-12	25.650	25.910	25.380	25.810	25.487	447,700
2021-11-11	25.350	25.800	25.120	25.670	25.348	555,500
2021-11-10	25.000	25.430	24.990	25.340	25.023	447,104
2021-11-09	24.880	25.110	24.780	25.110	24.795	336,604
2021-11-08	24.830	25.160	24.540	24.910	24.598	342,700

← NewerPage 20 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.