Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.300	21.830	20.900	21.440	21.414	2,354,300
2025-04-23	21.100	21.650	21.000	21.300	21.275	1,638,200
2025-04-22	20.810	21.100	20.700	21.080	21.055	1,092,018
2025-04-21	20.440	21.180	20.250	20.900	20.875	1,455,240
2025-04-18	20.770	20.900	20.280	20.660	20.635	1,698,200
2025-04-17	20.690	21.200	20.510	20.830	20.805	1,346,299
2025-04-16	21.310	21.330	20.240	20.720	20.695	1,596,904
2025-04-15	21.370	21.700	21.030	21.310	21.285	1,437,000
2025-04-14	21.250	21.690	20.900	21.400	21.375	1,507,900
2025-04-11	20.310	21.030	20.310	20.810	20.785	1,415,200
2025-04-10	20.440	21.030	20.400	20.570	20.546	2,000,000
2025-04-09	19.000	20.200	17.510	20.100	20.076	2,901,500
2025-04-08	18.010	19.470	17.900	19.150	19.127	3,060,300
2025-04-07	21.830	21.830	18.100	18.100	18.078	3,224,200
2025-04-03	22.060	23.200	21.800	22.620	22.593	2,516,400
2025-04-02	22.140	22.590	22.010	22.260	22.233	1,487,400
2025-04-01	21.480	23.800	21.480	22.230	22.204	2,823,800
2025-03-31	21.590	21.650	21.050	21.500	21.474	1,254,500
2025-03-28	22.130	22.370	21.400	21.400	21.375	1,362,400
2025-03-27	22.620	22.740	21.900	22.150	22.124	1,278,000
2025-03-26	22.160	22.980	22.010	22.630	22.603	1,545,100
2025-03-25	22.310	22.700	22.010	22.160	22.134	1,454,699
2025-03-24	23.600	23.790	21.800	22.360	22.333	2,078,800
2025-03-21	24.490	24.500	23.500	23.630	23.602	1,975,122
2025-03-20	23.920	24.730	23.740	24.430	24.401	3,069,500
2025-03-19	24.170	24.250	23.730	23.920	23.892	1,299,300
2025-03-18	23.700	24.210	23.680	24.160	24.131	1,506,100
2025-03-17	23.960	24.000	23.590	23.800	23.772	955,000
2025-03-14	23.070	23.650	22.770	23.590	23.562	1,494,222
2025-03-13	23.620	23.860	22.630	23.110	23.082	1,538,300
2025-03-12	23.790	23.880	23.530	23.600	23.572	1,221,100
2025-03-11	23.750	23.910	23.200	23.690	23.662	1,425,600
2025-03-10	23.980	24.280	23.730	24.070	24.041	1,285,300
2025-03-07	24.300	24.330	23.600	23.700	23.672	1,492,000
2025-03-06	23.980	24.500	23.980	24.330	24.301	1,490,100
2025-03-05	23.920	24.080	23.700	23.950	23.921	1,236,700
2025-03-04	24.220	24.220	23.690	23.950	23.921	1,156,400
2025-03-03	23.610	24.350	23.460	23.700	23.672	2,152,700
2025-02-28	24.860	24.910	23.520	23.530	23.502	2,043,200
2025-02-27	24.880	24.940	24.260	24.910	24.880	2,598,500
2025-02-26	25.300	25.490	24.680	24.850	24.820	2,915,620
2025-02-25	25.400	26.000	25.030	25.260	25.230	2,789,400
2025-02-24	25.170	26.000	24.840	25.760	25.729	4,032,100
2025-02-21	25.340	25.750	24.580	25.440	25.410	4,132,840
2025-02-20	25.680	25.690	24.820	25.370	25.340	4,428,026
2025-02-19	24.850	25.880	24.520	25.770	25.739	6,565,240
2025-02-18	24.100	26.550	23.800	24.900	24.870	7,708,918
2025-02-17	23.560	24.290	23.340	24.100	24.071	1,696,500
2025-02-14	23.850	24.090	23.280	23.410	23.382	1,463,341
2025-02-13	24.530	24.530	23.710	23.850	23.822	1,501,800
2025-02-12	23.960	24.160	23.800	24.140	24.111	1,417,300
2025-02-11	24.730	24.730	23.900	23.960	23.931	2,045,300
2025-02-10	23.860	24.580	23.630	24.430	24.401	2,710,500
2025-02-07	23.790	24.180	23.450	23.880	23.852	1,902,600
2025-02-06	23.070	23.720	22.830	23.720	23.692	1,628,300
2025-02-05	22.840	23.300	22.840	23.100	23.072	1,298,800
2025-01-27	23.540	23.760	22.820	22.830	22.803	1,228,500
2025-01-24	22.900	23.300	22.660	23.300	23.272	1,567,345
2025-01-23	23.090	23.580	22.900	22.900	22.873	1,630,500
2025-01-22	23.310	23.340	22.780	22.920	22.893	1,017,600

← NewerPage 7 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.