Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.900	29.300	28.710	29.170	29.135	1,670,819
2026-01-15	28.670	28.850	28.340	28.810	28.776	1,357,191
2026-01-14	28.510	29.100	28.150	28.550	28.516	1,897,778
2026-01-13	28.950	29.140	28.510	28.610	28.576	1,583,995
2026-01-12	28.480	29.010	28.300	28.950	28.916	1,803,387
2026-01-09	28.250	28.490	28.070	28.400	28.366	1,312,355
2026-01-08	27.670	28.500	27.610	28.270	28.236	1,784,400
2026-01-07	27.810	27.900	27.360	27.700	27.667	1,099,500
2026-01-06	27.720	28.090	27.650	27.810	27.777	1,279,805
2026-01-05	27.290	27.730	27.150	27.720	27.687	1,251,700
2025-12-31	27.060	27.330	26.710	27.230	27.198	1,055,450
2025-12-30	27.220	28.000	27.030	27.120	27.088	1,252,800
2025-12-29	27.100	27.270	26.950	27.190	27.158	959,058
2025-12-26	27.620	27.620	26.930	27.120	27.088	1,166,426
2025-12-25	27.240	27.450	27.090	27.390	27.357	950,598
2025-12-24	26.800	27.100	26.450	27.040	27.008	913,707
2025-12-23	26.630	27.230	26.430	26.600	26.568	1,483,207
2025-12-22	27.190	27.320	26.690	26.690	26.658	1,135,000
2025-12-19	26.740	27.190	26.650	27.060	27.028	1,008,800
2025-12-18	26.170	26.850	26.150	26.610	26.578	1,244,800
2025-12-17	26.580	26.580	25.620	26.210	26.179	1,332,100
2025-12-16	26.830	26.860	26.200	26.310	26.279	876,678
2025-12-15	26.770	27.100	26.230	26.830	26.798	865,226
2025-12-12	26.870	27.250	26.470	26.790	26.758	1,021,900
2025-12-11	27.650	27.900	26.760	26.760	26.728	1,543,000
2025-12-10	27.900	28.180	27.520	27.650	27.617	1,083,290
2025-12-09	28.630	29.100	28.000	28.070	28.037	1,664,400
2025-12-08	28.450	28.690	28.210	28.590	28.556	1,019,785
2025-12-05	27.740	28.340	27.400	28.300	28.266	1,300,196
2025-12-04	28.250	28.320	27.650	27.670	27.637	1,197,788
2025-12-03	28.470	28.750	28.060	28.250	28.216	1,120,384
2025-12-02	29.070	29.150	28.520	28.550	28.516	894,584
2025-12-01	29.000	29.460	28.950	29.110	29.075	993,597
2025-11-28	28.840	29.130	28.500	29.070	29.035	849,600
2025-11-27	28.760	29.170	28.500	28.860	28.826	1,223,697
2025-11-26	29.600	29.700	28.530	28.590	28.556	1,914,575
2025-11-25	28.630	29.900	28.630	29.650	29.615	1,847,902
2025-11-24	28.400	28.760	28.170	28.660	28.626	1,076,780
2025-11-21	29.640	29.640	27.980	28.070	28.037	1,789,077
2025-11-20	29.700	30.090	29.280	29.450	29.415	1,074,293
2025-11-19	30.550	30.700	29.580	29.660	29.625	1,999,196
2025-11-18	30.470	31.500	30.200	30.600	30.564	2,346,181
2025-11-17	30.850	31.890	30.300	30.500	30.464	2,375,584
2025-11-14	30.180	31.460	29.980	30.890	30.853	2,603,279
2025-11-13	30.260	30.330	29.870	30.190	30.154	1,487,252
2025-11-12	30.610	30.750	30.130	30.180	30.144	1,993,750
2025-11-11	31.890	31.890	30.100	30.430	30.394	4,534,297
2025-11-10	33.100	34.390	32.060	32.060	32.022	4,977,703
2025-11-07	32.000	32.700	31.650	31.820	31.782	2,876,408
2025-11-06	32.120	32.530	31.880	32.150	32.112	2,752,875
2025-11-05	32.200	33.600	32.000	32.180	32.142	3,021,700
2025-11-04	33.000	33.000	32.160	32.370	32.331	3,779,334
2025-11-03	29.980	33.920	29.710	33.020	32.981	7,349,215
2025-10-31	29.550	30.000	29.550	29.670	29.635	1,955,892
2025-10-30	30.280	30.380	29.450	29.490	29.455	2,538,589
2025-10-29	30.970	30.990	30.110	30.420	30.384	2,903,271
2025-10-28	31.940	32.120	31.120	31.120	31.083	3,058,509
2025-10-27	32.000	32.450	31.570	32.140	32.102	3,884,466
2025-10-24	32.790	33.900	32.000	33.100	33.061	4,750,041
2025-10-23	33.950	33.950	32.670	32.910	32.871	6,114,890

← NewerPage 4 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.