Chengdu Dahongli Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.950 | 26.680 | 24.580 | 25.810 | 25.810 | 4,221,832 |
| 2026-10-19 | 25.940 | 26.200 | 23.840 | 24.950 | 24.950 | 3,158,600 |
| 2026-10-16 | 27.450 | 27.520 | 25.960 | 26.280 | 26.280 | 2,219,100 |
| 2026-10-15 | 26.800 | 27.690 | 26.300 | 26.910 | 26.910 | 2,865,300 |
| 2026-10-14 | 28.930 | 28.930 | 27.420 | 27.530 | 27.530 | 3,321,500 |
| 2026-10-13 | 26.910 | 28.970 | 25.980 | 28.540 | 28.540 | 5,078,573 |
| 2026-10-12 | 27.960 | 28.230 | 26.940 | 26.960 | 26.960 | 2,946,507 |
| 2026-10-09 | 29.710 | 29.710 | 26.410 | 28.120 | 28.120 | 4,161,700 |
| 2026-10-08 | 28.830 | 30.360 | 28.270 | 29.150 | 29.150 | 4,538,100 |
| 2026-09-30 | 29.160 | 30.280 | 28.050 | 28.270 | 28.270 | 3,435,900 |
| 2026-09-29 | 28.990 | 29.670 | 28.550 | 29.160 | 29.160 | 4,636,400 |
| 2026-09-28 | 32.800 | 32.800 | 28.440 | 28.870 | 28.870 | 5,153,700 |
| 2026-09-24 | 33.280 | 34.190 | 32.650 | 32.800 | 32.800 | 3,655,110 |
| 2026-09-23 | 34.110 | 34.110 | 32.900 | 33.360 | 33.360 | 3,836,800 |
| 2026-09-22 | 33.000 | 34.350 | 32.520 | 34.110 | 34.110 | 3,848,547 |
| 2026-09-21 | 32.620 | 33.640 | 32.000 | 33.030 | 33.030 | 6,153,880 |
Page 1 of 1 · 16 trading days
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.