Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	32.450	35.000	31.910	35.000	34.958	10,632,265
2025-10-21	30.840	33.570	30.840	32.560	32.521	5,164,212
2025-10-20	31.530	31.650	30.360	30.540	30.504	2,081,900
2025-10-17	32.050	32.300	31.000	31.000	30.963	3,508,773
2025-10-16	30.370	32.490	29.660	32.370	32.331	4,395,205
2025-10-15	29.770	30.600	29.770	30.410	30.374	1,385,900
2025-10-14	30.370	30.890	30.150	30.270	30.234	1,698,400
2025-10-13	29.000	30.340	28.300	30.220	30.184	1,772,100
2025-10-10	30.600	30.830	30.150	30.380	30.344	1,707,656
2025-10-09	29.880	30.950	29.880	30.380	30.344	2,704,245
2025-09-30	30.150	30.150	29.650	29.880	29.844	1,186,900
2025-09-29	29.840	30.000	29.030	29.760	29.725	1,524,869
2025-09-26	29.720	30.150	29.350	29.640	29.605	1,527,489
2025-09-25	30.300	30.600	29.700	29.700	29.665	1,339,161
2025-09-24	30.000	30.400	29.800	30.240	30.204	1,133,500
2025-09-23	30.770	30.770	29.300	30.160	30.124	2,182,236
2025-09-22	30.890	30.940	30.350	30.800	30.763	1,460,484
2025-09-19	30.930	31.400	30.500	30.840	30.803	1,497,684
2025-09-18	31.860	31.990	30.800	30.800	30.763	2,434,253
2025-09-17	32.110	32.280	31.790	31.890	31.852	1,326,570
2025-09-16	31.500	32.140	31.360	32.110	32.072	1,686,068
2025-09-15	32.100	32.100	31.500	31.500	31.462	1,529,989
2025-09-12	31.990	32.500	31.510	32.060	32.022	1,821,044
2025-09-11	31.660	31.990	31.220	31.910	31.872	1,890,100
2025-09-10	32.300	32.410	31.680	31.700	31.662	1,287,719
2025-09-09	32.500	32.750	32.020	32.120	32.082	1,473,526
2025-09-08	32.500	32.880	32.130	32.630	32.591	1,916,533
2025-09-05	31.590	32.050	30.860	32.040	32.002	1,710,576
2025-09-04	31.710	32.350	31.140	31.580	31.542	2,025,121
2025-09-03	33.390	33.390	31.780	31.780	31.742	1,858,601
2025-09-02	32.910	33.580	31.820	33.020	32.981	3,110,945
2025-09-01	32.450	33.140	32.400	32.900	32.861	2,069,118
2025-08-29	32.780	33.080	32.310	32.340	32.301	2,138,784
2025-08-28	32.900	33.500	31.490	32.880	32.841	3,459,660
2025-08-27	34.190	34.470	32.780	32.870	32.831	3,981,943
2025-08-26	35.410	35.410	34.120	34.200	34.159	4,654,372
2025-08-25	35.100	35.830	34.820	35.480	35.438	3,998,169
2025-08-22	35.390	35.780	35.030	35.500	35.458	3,212,200
2025-08-21	36.430	36.800	35.350	35.620	35.578	4,911,491
2025-08-20	37.580	37.740	35.560	36.080	36.037	6,794,890
2025-08-19	34.870	36.890	34.550	36.800	36.756	9,481,650
2025-08-18	34.070	35.150	33.990	34.900	34.858	6,421,790
2025-08-15	33.910	34.250	33.000	34.100	34.059	6,216,785
2025-08-14	33.750	35.160	33.510	34.530	34.489	7,962,549
2025-08-13	33.520	33.870	33.370	33.620	33.580	2,904,400
2025-08-12	34.020	34.080	33.280	33.460	33.420	3,708,361
2025-08-11	34.600	34.600	34.000	34.120	34.079	3,697,500
2025-08-08	33.710	34.500	33.460	34.100	34.059	4,401,172
2025-08-07	34.290	34.340	33.680	33.880	33.840	3,052,500
2025-08-06	34.190	34.400	33.870	34.120	34.079	3,362,910
2025-08-05	34.700	35.290	34.180	34.280	34.239	4,294,061
2025-08-04	34.700	34.950	34.100	34.920	34.878	3,513,392
2025-08-01	35.090	35.160	34.290	34.430	34.389	3,633,763
2025-07-31	35.610	36.300	35.000	35.080	35.038	5,891,560
2025-07-30	37.010	37.430	35.600	35.770	35.727	7,565,160
2025-07-29	36.510	37.580	35.570	37.530	37.485	10,421,582
2025-07-28	36.570	37.200	36.230	36.530	36.486	6,196,600
2025-07-25	38.790	39.770	36.900	36.950	36.906	12,392,862
2025-07-24	40.130	43.180	38.760	40.480	40.432	15,004,444
2025-07-23	49.000	52.620	43.330	43.330	43.278	22,468,898

← NewerPage 5 of 21 · 1,216 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.