Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	40.000	43.850	39.000	43.850	43.798	10,374,187
2025-07-21	36.250	36.540	33.330	36.540	36.496	12,045,292
2025-07-18	29.400	31.880	29.160	30.450	30.414	7,423,563
2025-07-17	29.080	29.630	28.530	29.400	29.365	3,782,816
2025-07-16	28.130	29.660	28.010	28.570	28.536	2,877,916
2025-07-15	29.810	29.860	28.050	28.160	28.126	2,892,900
2025-07-14	28.720	29.800	28.690	29.230	29.195	2,837,600
2025-07-11	28.970	28.970	28.250	28.710	28.676	2,098,043
2025-07-10	29.040	29.240	28.250	29.010	28.975	2,962,500
2025-07-09	29.210	29.520	28.720	29.040	29.005	2,705,614
2025-07-08	29.600	29.650	28.950	29.270	29.235	3,138,700
2025-07-07	27.830	29.520	27.600	29.430	29.395	5,478,500
2025-07-04	28.210	28.410	27.540	27.620	27.587	1,987,100
2025-07-03	28.050	28.460	27.750	28.240	28.206	2,033,400
2025-07-02	28.350	28.600	27.520	27.970	27.937	2,502,800
2025-07-01	28.830	29.200	28.010	28.390	28.356	2,907,500
2025-06-30	28.340	28.880	28.210	28.850	28.816	2,780,000
2025-06-27	28.000	28.400	27.800	28.340	28.306	2,165,100
2025-06-26	28.300	28.960	27.910	28.130	28.096	3,578,723
2025-06-25	28.470	28.580	27.750	28.060	28.027	3,580,900
2025-06-24	29.180	29.290	28.420	28.580	28.546	3,515,200
2025-06-23	28.010	28.880	27.520	28.650	28.616	3,909,000
2025-06-20	28.020	28.590	27.080	28.540	28.506	4,729,700
2025-06-19	28.400	29.550	27.750	27.800	27.767	5,138,202
2025-06-18	30.080	30.080	28.610	28.860	28.826	5,450,298
2025-06-17	31.600	31.680	29.800	30.340	30.304	7,159,102
2025-06-16	29.620	32.300	28.630	31.630	31.592	9,066,700
2025-06-13	30.510	33.380	30.400	30.770	30.733	9,954,200
2025-06-12	31.700	32.260	30.030	31.630	31.592	11,886,264
2025-06-11	29.150	33.370	28.250	32.900	32.861	16,166,821
2025-06-10	30.580	30.990	28.390	28.950	28.916	10,802,325
2025-06-09	29.290	31.870	29.090	31.510	31.472	13,289,708
2025-06-06	28.800	30.000	27.750	29.880	29.844	11,484,303
2025-06-05	27.560	31.360	26.860	30.310	30.274	14,832,390
2025-06-04	28.000	31.880	27.810	29.120	29.085	16,696,152
2025-06-03	23.620	27.740	23.620	27.740	27.707	9,225,712
2025-05-30	23.490	23.930	22.580	23.120	23.092	3,004,200
2025-05-29	22.470	23.400	22.470	23.360	23.332	1,611,900
2025-05-28	22.770	23.000	22.430	22.470	22.443	709,345
2025-05-27	22.950	23.090	22.710	22.820	22.793	814,800
2025-05-26	22.420	22.980	22.410	22.950	22.923	937,800
2025-05-23	22.950	22.980	22.400	22.420	22.393	1,112,604
2025-05-22	23.010	23.350	22.500	22.590	22.563	1,039,700
2025-05-21	23.390	23.480	22.810	23.050	23.023	961,100
2025-05-20	23.050	23.470	22.750	23.400	23.372	1,517,900
2025-05-19	23.850	23.850	22.760	23.070	23.043	1,525,400
2025-05-16	22.990	23.280	22.940	23.100	23.072	855,800
2025-05-15	23.030	23.280	22.690	23.000	22.973	890,000
2025-05-14	23.240	23.520	22.900	22.980	22.953	1,148,500
2025-05-13	23.460	23.740	23.230	23.300	23.272	1,304,300
2025-05-12	23.550	23.650	23.100	23.420	23.392	1,298,630
2025-05-09	23.500	23.650	22.910	23.020	22.993	1,031,900
2025-05-08	22.870	23.580	22.780	23.530	23.502	1,484,130
2025-05-07	23.070	23.680	22.800	22.960	22.933	1,895,603
2025-05-06	22.200	22.830	22.200	22.820	22.793	1,320,400
2025-04-30	21.690	22.300	21.690	22.140	22.114	1,374,400
2025-04-29	21.560	22.560	21.230	21.790	21.764	1,871,800
2025-04-28	21.650	21.650	20.800	21.140	21.115	1,201,000
2025-04-25	21.830	21.950	21.200	21.420	21.394	1,932,200
2025-04-24	21.300	21.830	20.900	21.440	21.414	2,354,300

← NewerPage 6 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.