Chengdu Dahongli Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.760 | 23.880 | 22.860 | 23.270 | 23.242 | 1,417,600 |
| 2025-01-20 | 23.490 | 24.080 | 22.940 | 23.750 | 23.722 | 2,035,400 |
| 2025-01-17 | 23.000 | 23.290 | 22.740 | 23.210 | 23.182 | 1,284,800 |
| 2025-01-16 | 23.220 | 23.350 | 22.750 | 23.000 | 22.973 | 1,328,900 |
| 2025-01-15 | 23.430 | 23.790 | 23.010 | 23.110 | 23.082 | 1,298,200 |
| 2025-01-14 | 22.500 | 23.390 | 22.390 | 23.390 | 23.362 | 1,985,000 |
| 2025-01-13 | 21.540 | 22.320 | 20.700 | 22.100 | 22.074 | 1,708,500 |
| 2025-01-10 | 22.530 | 23.180 | 21.680 | 21.750 | 21.724 | 1,429,300 |
| 2025-01-09 | 23.000 | 23.120 | 22.350 | 22.550 | 22.523 | 1,093,300 |
| 2025-01-08 | 22.770 | 23.030 | 21.830 | 22.590 | 22.563 | 2,106,300 |
| 2025-01-07 | 21.670 | 22.880 | 21.670 | 22.820 | 22.793 | 2,222,400 |
| 2025-01-06 | 21.510 | 21.790 | 20.270 | 21.520 | 21.494 | 1,539,400 |
| 2025-01-03 | 22.970 | 23.260 | 21.450 | 21.600 | 21.574 | 1,784,600 |
| 2025-01-02 | 23.310 | 23.900 | 22.500 | 22.880 | 22.853 | 2,096,600 |
| 2024-12-31 | 24.090 | 24.320 | 23.340 | 23.340 | 23.312 | 1,310,600 |
| 2024-12-30 | 23.920 | 24.380 | 23.360 | 24.010 | 23.981 | 1,489,626 |
| 2024-12-27 | 24.260 | 24.900 | 24.260 | 24.400 | 24.371 | 1,639,200 |
| 2024-12-26 | 24.490 | 24.870 | 24.190 | 24.270 | 24.241 | 1,585,600 |
| 2024-12-25 | 26.300 | 26.390 | 24.180 | 24.400 | 24.371 | 3,044,804 |
| 2024-12-24 | 25.310 | 26.430 | 24.900 | 26.070 | 26.039 | 3,425,404 |
| 2024-12-23 | 26.680 | 27.580 | 25.140 | 25.140 | 25.110 | 3,684,116 |
| 2024-12-20 | 26.130 | 26.940 | 25.810 | 26.690 | 26.658 | 1,499,800 |
| 2024-12-19 | 25.870 | 26.710 | 25.590 | 26.150 | 26.119 | 1,337,200 |
| 2024-12-18 | 25.900 | 26.180 | 24.850 | 25.900 | 25.869 | 1,580,300 |
| 2024-12-17 | 27.200 | 27.310 | 25.520 | 25.690 | 25.659 | 2,077,700 |
| 2024-12-16 | 27.520 | 27.740 | 27.050 | 27.150 | 27.118 | 1,058,900 |
| 2024-12-13 | 28.300 | 28.310 | 27.420 | 27.440 | 27.407 | 1,527,100 |
| 2024-12-12 | 28.150 | 28.290 | 27.840 | 28.200 | 28.166 | 1,439,900 |
| 2024-12-11 | 28.020 | 28.650 | 27.910 | 28.180 | 28.146 | 1,750,500 |
| 2024-12-10 | 28.590 | 29.200 | 28.300 | 28.420 | 28.386 | 2,712,700 |
| 2024-12-09 | 28.380 | 28.620 | 27.590 | 27.950 | 27.917 | 1,759,326 |
| 2024-12-06 | 28.700 | 28.700 | 27.960 | 28.300 | 28.266 | 2,550,806 |
| 2024-12-05 | 28.810 | 29.130 | 28.400 | 28.700 | 28.666 | 2,136,341 |
| 2024-12-04 | 29.830 | 29.860 | 28.390 | 28.880 | 28.846 | 3,573,189 |
| 2024-12-03 | 29.800 | 31.620 | 29.500 | 29.870 | 29.834 | 6,006,541 |
| 2024-12-02 | 28.880 | 30.060 | 28.690 | 29.530 | 29.495 | 3,502,126 |
| 2024-11-29 | 28.450 | 28.920 | 27.910 | 28.700 | 28.666 | 2,080,100 |
| 2024-11-28 | 28.770 | 29.000 | 28.110 | 28.180 | 28.146 | 1,688,080 |
| 2024-11-27 | 27.870 | 28.470 | 26.700 | 28.460 | 28.426 | 1,999,800 |
| 2024-11-26 | 29.280 | 29.290 | 27.800 | 27.920 | 27.887 | 2,138,800 |
| 2024-11-25 | 27.870 | 28.800 | 27.540 | 28.800 | 28.766 | 2,092,493 |
| 2024-11-22 | 29.800 | 29.800 | 27.850 | 27.900 | 27.867 | 2,313,373 |
| 2024-11-21 | 29.200 | 29.870 | 29.010 | 29.400 | 29.365 | 2,650,068 |
| 2024-11-20 | 29.300 | 29.450 | 28.700 | 29.260 | 29.225 | 2,010,973 |
| 2024-11-19 | 27.500 | 28.880 | 27.500 | 28.880 | 28.846 | 3,046,900 |
| 2024-11-18 | 28.810 | 29.510 | 27.200 | 27.530 | 27.497 | 3,054,743 |
| 2024-11-15 | 29.860 | 30.400 | 28.700 | 28.790 | 28.756 | 3,009,143 |
| 2024-11-14 | 30.770 | 30.990 | 29.600 | 29.700 | 29.665 | 2,537,600 |
| 2024-11-13 | 30.290 | 30.860 | 29.200 | 30.820 | 30.783 | 3,602,600 |
| 2024-11-12 | 31.290 | 31.290 | 29.910 | 30.380 | 30.344 | 3,731,680 |
| 2024-11-11 | 30.610 | 31.440 | 30.120 | 31.090 | 31.053 | 4,713,480 |
| 2024-11-08 | 31.280 | 31.360 | 30.300 | 30.910 | 30.873 | 6,052,480 |
| 2024-11-07 | 29.840 | 32.340 | 29.600 | 31.450 | 31.413 | 7,927,646 |
| 2024-11-06 | 31.000 | 31.000 | 29.710 | 30.020 | 29.984 | 5,097,499 |
| 2024-11-05 | 29.140 | 30.550 | 29.080 | 30.520 | 30.484 | 5,087,323 |
| 2024-11-04 | 28.430 | 29.240 | 28.010 | 29.140 | 29.105 | 4,421,161 |
| 2024-11-01 | 34.020 | 34.880 | 28.210 | 28.400 | 28.366 | 8,140,840 |
| 2024-10-31 | 32.270 | 34.420 | 31.580 | 33.180 | 33.140 | 8,509,023 |
| 2024-10-30 | 32.600 | 33.290 | 31.310 | 31.880 | 31.842 | 7,710,826 |
| 2024-10-29 | 34.510 | 36.880 | 33.400 | 33.700 | 33.660 | 10,166,607 |
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.