Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.530	28.090	27.350	27.750	27.717	1,482,800
2026-04-20	27.740	27.990	27.450	27.530	27.497	1,947,454
2026-04-17	27.270	27.990	27.160	27.770	27.737	1,578,562
2026-04-16	26.560	27.340	26.500	27.270	27.238	1,094,900
2026-04-15	26.720	27.020	26.420	26.570	26.538	761,200
2026-04-14	26.710	26.930	26.360	26.630	26.598	575,900
2026-04-13	26.930	26.930	26.360	26.550	26.518	759,600
2026-04-10	26.580	27.080	26.460	26.710	26.678	818,600
2026-04-09	26.990	26.990	26.140	26.260	26.229	779,100
2026-04-08	26.530	27.000	26.520	26.990	26.958	1,091,807
2026-04-07	25.550	26.160	25.120	26.060	26.029	858,400
2026-04-03	26.400	26.410	25.170	25.430	25.400	746,007
2026-04-02	26.500	26.810	25.960	26.170	26.139	931,700
2026-04-01	26.910	27.000	26.180	26.540	26.508	976,185
2026-03-31	26.570	27.180	26.070	26.150	26.119	1,344,025
2026-03-30	25.920	26.340	25.600	26.340	26.309	946,207
2026-03-27	25.300	26.300	25.170	26.120	26.089	805,100
2026-03-26	26.400	26.620	25.400	25.550	25.520	932,800
2026-03-25	26.120	26.650	25.900	26.410	26.379	985,025
2026-03-24	25.050	25.930	24.440	25.800	25.769	2,009,246
2026-03-23	25.630	25.690	23.930	24.330	24.301	1,996,130
2026-03-20	27.160	27.650	26.000	26.120	26.089	1,307,100
2026-03-19	28.070	28.160	27.040	27.160	27.128	929,600
2026-03-18	27.780	28.230	27.440	28.230	28.196	982,598
2026-03-17	28.650	28.930	27.510	27.600	27.567	1,112,100
2026-03-16	28.560	28.910	28.200	28.480	28.446	1,094,200
2026-03-13	28.960	29.300	28.370	28.420	28.386	879,800
2026-03-12	29.610	29.610	28.700	28.760	28.726	1,160,200
2026-03-11	29.770	30.000	29.410	29.590	29.555	980,200
2026-03-10	29.100	29.780	28.980	29.720	29.685	1,076,308
2026-03-09	28.800	29.170	28.380	28.810	28.776	1,270,100
2026-03-06	27.870	29.150	27.650	29.090	29.055	1,300,916
2026-03-05	28.410	28.680	27.890	28.040	28.007	1,175,746
2026-03-04	27.670	28.240	27.490	27.920	27.887	1,108,939
2026-03-03	29.060	29.680	28.000	28.100	28.067	1,598,800
2026-03-02	29.890	30.050	28.800	29.000	28.965	1,649,015
2026-02-27	29.850	30.330	29.850	30.260	30.224	1,130,100
2026-02-26	30.250	30.350	29.880	30.020	29.984	983,800
2026-02-25	30.460	30.460	30.100	30.150	30.114	972,264
2026-02-24	29.970	30.380	29.860	30.340	30.304	1,314,400
2026-02-13	29.700	30.100	29.660	29.680	29.645	890,203
2026-02-12	30.220	30.490	29.700	29.700	29.665	896,096
2026-02-11	29.980	30.310	29.770	30.070	30.034	731,900
2026-02-10	30.560	30.560	29.900	30.000	29.964	1,035,200
2026-02-09	29.820	30.200	29.480	30.180	30.144	1,351,735
2026-02-06	29.000	29.730	28.810	29.400	29.365	1,195,200
2026-02-05	29.330	29.640	29.110	29.110	29.075	954,300
2026-02-04	29.400	29.830	29.150	29.520	29.485	1,735,000
2026-02-03	28.640	29.280	28.510	29.260	29.225	1,411,800
2026-02-02	28.500	29.490	28.500	28.500	28.466	1,572,800
2026-01-30	28.680	29.150	28.300	29.080	29.045	2,056,040
2026-01-29	30.450	30.450	28.780	28.900	28.866	3,793,800
2026-01-28	29.350	31.240	28.940	30.490	30.454	5,292,096
2026-01-27	29.500	29.720	28.640	29.530	29.495	1,522,800
2026-01-26	29.780	30.170	29.350	29.730	29.695	1,769,591
2026-01-23	29.830	29.990	29.480	29.760	29.725	1,079,900
2026-01-22	29.550	29.970	29.410	29.860	29.824	1,223,500
2026-01-21	29.120	29.500	28.480	29.440	29.405	1,394,704
2026-01-20	29.450	29.800	28.860	29.160	29.125	1,583,779
2026-01-19	29.670	29.670	29.010	29.350	29.315	1,393,200

← NewerPage 3 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.