Chengdu Dahongli Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	33.380	35.350	30.910	35.250	35.208	11,150,820
2024-10-25	33.090	34.730	33.070	33.300	33.260	9,234,008
2024-10-24	33.500	33.880	32.220	32.880	32.841	8,683,045
2024-10-23	34.180	36.000	33.200	35.170	35.128	11,637,473
2024-10-22	39.420	40.880	35.910	36.460	36.417	14,858,188
2024-10-21	36.000	43.000	34.000	42.100	42.050	20,710,462
2024-10-18	30.600	41.000	30.600	36.600	36.556	21,642,202
2024-10-17	34.200	34.200	31.510	34.200	34.159	17,227,767
2024-10-16	27.310	28.500	27.310	28.500	28.466	5,007,224
2024-10-15	21.440	23.750	21.270	23.750	23.722	15,609,381
2024-10-14	16.960	19.790	16.500	19.790	19.766	4,732,650
2024-10-11	17.240	17.240	16.250	16.490	16.470	2,624,690
2024-10-10	17.200	17.860	16.930	17.240	17.219	2,797,298
2024-10-09	19.060	19.160	16.680	16.680	16.660	4,299,350
2024-10-08	19.800	19.800	17.520	19.520	19.497	6,291,665
2024-09-30	15.770	17.180	15.030	16.840	16.820	4,289,165
2024-09-27	14.760	15.140	14.310	14.880	14.862	2,244,200
2024-09-26	14.020	14.320	13.990	14.300	14.283	1,423,065
2024-09-25	14.140	14.280	13.900	14.030	14.013	1,512,900
2024-09-24	13.520	13.910	13.390	13.830	13.814	1,406,700
2024-09-23	13.390	13.540	13.200	13.460	13.444	918,600
2024-09-20	13.520	13.700	13.310	13.380	13.364	1,083,400
2024-09-19	13.190	13.700	13.100	13.590	13.574	1,223,700
2024-09-18	13.350	13.360	12.830	13.090	13.074	1,165,900
2024-09-13	13.620	13.690	13.310	13.310	13.294	973,800
2024-09-12	13.850	14.050	13.560	13.620	13.604	891,700
2024-09-11	13.780	13.950	13.680	13.850	13.834	874,900
2024-09-10	13.690	13.820	13.530	13.780	13.764	1,180,524
2024-09-09	13.560	13.830	13.350	13.620	13.604	1,045,000
2024-09-06	13.850	14.200	13.620	13.620	13.604	1,530,000
2024-09-05	13.700	13.980	13.630	13.830	13.814	1,162,001
2024-09-04	13.800	13.880	13.510	13.640	13.624	1,172,501
2024-09-03	13.830	14.150	13.680	13.880	13.863	1,460,201
2024-09-02	14.180	14.270	13.740	13.770	13.754	1,835,800
2024-08-30	14.200	14.400	14.090	14.120	14.103	2,721,090
2024-08-29	13.880	14.290	13.880	14.240	14.223	1,561,445
2024-08-28	14.510	14.510	13.800	14.250	14.233	2,552,045
2024-08-27	13.980	14.300	13.880	14.290	14.273	2,451,900
2024-08-26	14.050	14.660	13.880	14.180	14.163	3,266,901
2024-08-23	13.950	14.200	13.550	14.120	14.103	3,323,170
2024-08-22	13.470	13.610	13.140	13.250	13.234	1,971,790
2024-08-21	13.200	13.680	13.030	13.540	13.524	2,022,929
2024-08-20	14.590	14.960	13.480	13.560	13.544	3,892,600
2024-08-19	14.210	14.890	14.110	14.660	14.643	3,769,493
2024-08-16	15.110	15.130	14.300	14.410	14.393	5,411,845
2024-08-15	15.750	16.150	15.210	15.460	15.442	7,364,784
2024-08-14	18.580	19.000	16.200	16.500	16.480	10,497,729
2024-08-13	14.430	17.160	14.200	17.160	17.140	7,269,584
2024-08-12	14.360	14.490	14.080	14.300	14.283	874,100
2024-08-09	14.910	15.010	14.360	14.380	14.363	866,400
2024-08-08	15.100	15.120	14.500	14.690	14.673	799,100
2024-08-07	14.930	15.770	14.760	15.060	15.042	734,630
2024-08-06	14.640	15.020	14.640	14.930	14.912	661,330
2024-08-05	14.900	15.340	14.610	14.620	14.603	1,274,500
2024-08-02	16.150	16.150	14.950	15.100	15.082	2,017,500
2024-08-01	16.280	16.530	15.890	15.980	15.961	1,304,500
2024-07-31	15.690	16.880	15.510	16.330	16.311	1,544,960
2024-07-30	15.760	16.010	15.530	15.670	15.651	603,680
2024-07-29	16.180	16.270	15.700	15.760	15.741	584,800
2024-07-26	16.000	16.320	15.980	15.990	15.971	558,700

← NewerPage 9 of 21 · 1,217 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.