Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.520	16.520	16.110	16.170	15.869	1,817,400
2026-04-22	16.320	16.540	16.260	16.460	16.153	1,321,271
2026-04-21	16.470	16.580	16.330	16.400	16.094	1,182,600
2026-04-20	16.260	16.500	16.220	16.500	16.193	1,733,922
2026-04-17	16.470	16.520	16.200	16.360	16.055	1,574,800
2026-04-16	16.320	16.480	16.130	16.430	16.124	1,751,800
2026-04-15	16.290	16.420	16.150	16.260	15.957	1,876,150
2026-04-14	16.330	16.360	16.090	16.160	15.859	1,792,200
2026-04-13	16.400	16.400	16.060	16.250	15.947	1,832,690
2026-04-10	16.260	16.690	15.990	16.370	16.065	2,971,900
2026-04-09	16.320	16.320	15.760	15.930	15.633	1,861,000
2026-04-08	15.920	16.310	15.840	16.200	15.898	2,327,600
2026-04-07	15.130	15.750	14.960	15.600	15.309	2,741,815
2026-04-03	15.620	15.640	14.910	15.040	14.760	2,052,951
2026-04-02	15.890	15.920	15.330	15.520	15.231	2,557,450
2026-04-01	16.050	16.120	15.600	15.840	15.545	2,752,600
2026-03-31	15.940	16.230	15.700	15.730	15.437	2,894,500
2026-03-30	15.360	15.890	15.360	15.870	15.574	2,038,100
2026-03-27	15.120	15.750	15.010	15.650	15.358	2,351,080
2026-03-26	15.710	15.850	15.180	15.360	15.074	2,531,610
2026-03-25	15.260	15.800	15.260	15.700	15.408	3,744,315
2026-03-24	14.760	15.160	14.400	15.150	14.868	4,063,085
2026-03-23	15.350	15.350	14.280	14.460	14.191	4,919,220
2026-03-20	16.350	16.560	15.580	15.660	15.368	3,472,500
2026-03-19	16.850	16.850	16.280	16.370	16.065	1,899,500
2026-03-18	16.630	16.860	16.340	16.860	16.546	1,792,645
2026-03-17	17.090	17.160	16.520	16.550	16.242	3,182,310
2026-03-16	16.850	17.050	16.720	16.980	16.664	2,492,510
2026-03-13	16.990	17.120	16.540	16.840	16.526	2,670,900
2026-03-12	17.290	17.300	16.900	16.970	16.654	1,759,900
2026-03-11	17.330	17.500	17.150	17.290	16.968	2,286,585
2026-03-10	16.930	17.340	16.930	17.300	16.978	2,205,000
2026-03-09	16.640	16.950	16.470	16.780	16.467	2,371,250
2026-03-06	16.450	16.950	16.420	16.880	16.566	2,069,600
2026-03-05	16.520	16.870	16.330	16.470	16.163	2,222,800
2026-03-04	16.300	16.700	16.100	16.300	15.996	2,655,200
2026-03-03	16.610	16.950	16.340	16.360	16.055	3,346,180
2026-03-02	17.030	17.200	16.480	16.650	16.340	3,803,870
2026-02-27	17.370	17.440	17.110	17.330	17.007	2,179,400
2026-02-26	17.550	17.590	17.220	17.440	17.115	2,037,500
2026-02-25	17.390	17.700	17.300	17.500	17.174	2,831,700
2026-02-24	17.260	17.450	17.100	17.400	17.076	2,836,915
2026-02-13	17.030	17.300	16.960	17.050	16.732	2,703,100
2026-02-12	17.250	17.250	16.970	17.000	16.683	2,286,075
2026-02-11	17.370	17.370	17.080	17.200	16.880	1,987,635
2026-02-10	17.360	17.360	17.200	17.240	16.919	2,182,462
2026-02-09	17.250	17.350	17.100	17.280	16.958	2,269,870
2026-02-06	17.000	17.270	16.840	17.110	16.791	2,488,050
2026-02-05	17.120	17.230	16.960	16.980	16.664	2,557,200
2026-02-04	17.120	17.200	16.950	17.070	16.752	1,759,560
2026-02-03	16.850	17.080	16.760	17.080	16.762	1,988,540
2026-02-02	16.930	17.130	16.710	16.770	16.458	2,151,850
2026-01-30	16.610	16.950	16.480	16.870	16.556	1,991,532
2026-01-29	16.710	17.010	16.480	16.670	16.359	2,685,400
2026-01-28	16.970	17.160	16.660	16.730	16.418	1,628,422
2026-01-27	16.910	17.080	16.410	16.940	16.624	2,444,000
2026-01-26	17.280	17.390	16.870	17.050	16.732	2,368,175
2026-01-23	17.200	17.270	17.110	17.260	16.938	1,929,600
2026-01-22	17.020	17.260	16.910	17.200	16.880	2,516,175
2026-01-21	16.610	17.040	16.570	17.000	16.683	2,586,375

← NewerPage 3 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.