Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.760	10.900	10.400	10.500	10.500	2,468,200
2026-07-21	11.140	11.140	10.240	10.760	10.760	3,929,701
2026-07-20	11.660	11.880	10.880	11.140	11.140	2,866,100
2026-07-17	12.030	12.210	11.360	11.530	11.530	2,332,216
2026-07-16	11.780	12.120	11.700	11.980	11.980	1,497,200
2026-07-15	11.740	11.910	11.570	11.780	11.780	1,688,916
2026-07-14	11.290	11.790	11.150	11.740	11.740	2,404,616
2026-07-13	11.710	11.720	11.170	11.220	11.220	2,197,800
2026-07-10	11.430	11.950	11.240	11.710	11.710	2,289,800
2026-07-09	11.520	11.580	11.160	11.380	11.380	2,024,700
2026-07-08	11.720	11.800	11.330	11.520	11.520	1,914,100
2026-07-07	12.180	12.280	11.650	11.720	11.720	2,062,715
2026-07-06	12.360	12.600	12.170	12.220	12.220	2,458,668
2026-07-03	12.090	12.480	11.960	12.400	12.400	4,265,192
2026-07-02	11.950	12.440	11.830	11.930	11.930	3,008,309
2026-07-01	11.570	12.100	11.460	11.910	11.910	2,767,900
2026-06-30	11.630	11.830	11.460	11.570	11.570	2,565,000
2026-06-29	11.720	11.800	11.180	11.630	11.630	3,173,500
2026-06-26	11.920	11.990	11.530	11.700	11.700	2,644,671
2026-06-25	12.390	12.390	11.880	11.960	11.960	1,992,229
2026-06-24	12.870	12.970	12.240	12.390	12.390	2,302,605
2026-06-23	12.550	13.080	12.550	12.870	12.870	2,477,497
2026-06-22	12.530	12.730	12.030	12.610	12.610	2,534,500
2026-06-18	12.610	12.840	12.300	12.660	12.660	2,628,463
2026-06-17	12.930	13.010	12.530	12.680	12.680	2,522,500
2026-06-16	13.110	13.200	12.720	12.990	12.990	2,069,216
2026-06-15	13.260	13.550	12.970	13.130	13.130	2,461,600
2026-06-12	13.220	13.390	12.910	13.210	13.210	2,179,816
2026-06-11	13.150	13.280	12.780	13.010	13.010	2,170,050
2026-06-10	13.350	13.470	12.980	13.210	13.210	2,604,400
2026-06-09	13.450	14.100	13.250	13.390	13.390	3,245,900
2026-06-08	13.420	13.870	13.000	13.330	13.330	3,730,330
2026-06-05	13.980	14.070	13.260	13.680	13.680	6,512,664
2026-06-04	14.580	14.910	13.750	13.920	13.920	6,332,605
2026-06-03	14.200	14.340	13.250	13.250	13.250	2,804,433
2026-06-02	14.550	15.600	14.070	14.190	14.190	3,753,700
2026-06-01	13.940	14.630	13.800	14.410	14.410	2,884,200
2026-05-29	14.790	14.860	13.800	13.980	13.980	3,171,600
2026-05-28	14.430	14.860	14.110	14.720	14.720	2,260,600
2026-05-27	14.920	14.990	14.260	14.490	14.490	3,001,491
2026-05-26	15.190	15.250	14.710	14.900	14.900	3,839,750
2026-05-25	15.860	16.020	15.120	15.280	15.280	2,946,300
2026-05-22	15.290	15.870	15.230	15.770	15.770	2,445,100
2026-05-21	16.150	16.380	15.260	15.340	15.340	2,904,379
2026-05-20	16.330	16.400	15.880	16.140	16.140	1,997,151
2026-05-19	16.390	16.490	16.040	16.280	16.280	2,004,602
2026-05-18	15.890	16.550	15.810	16.390	16.390	3,557,033
2026-05-15	16.360	16.500	16.030	16.100	15.800	2,788,915
2026-05-14	16.530	16.600	16.160	16.300	15.996	2,509,259
2026-05-13	16.490	16.650	16.320	16.440	16.134	2,136,220
2026-05-12	16.930	17.050	16.290	16.490	16.183	2,524,242
2026-05-11	16.930	17.000	16.720	16.910	16.595	1,827,781
2026-05-08	16.640	16.940	16.640	16.910	16.595	1,659,987
2026-05-07	16.580	16.900	16.560	16.720	16.408	2,337,900
2026-05-06	16.710	16.940	16.430	16.580	16.271	3,114,135
2026-04-30	16.380	16.640	16.300	16.590	16.281	2,376,422
2026-04-29	16.110	16.430	16.010	16.390	16.085	2,566,223
2026-04-28	16.150	16.350	15.940	16.110	15.810	2,275,900
2026-04-27	15.780	16.300	15.680	16.250	15.947	3,360,600
2026-04-24	15.740	16.080	15.300	15.870	15.574	3,653,800

← NewerPage 2 of 18 · 1,063 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3000 CNY
2025-06-18	0.3000 CNY
2024-05-15	0.3000 CNY
2023-05-11	0.1500 CNY
2022-09-15	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.