Baoding Dongli Machinery Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.380	17.650	17.350	17.500	17.174	2,261,823
2025-10-23	17.270	17.480	17.050	17.410	17.086	2,776,389
2025-10-22	17.260	17.450	17.100	17.260	16.938	2,632,100
2025-10-21	16.730	17.310	16.670	17.310	16.988	3,208,750
2025-10-20	16.430	16.760	16.400	16.750	16.438	2,420,576
2025-10-17	16.620	16.730	16.270	16.320	16.016	2,264,600
2025-10-16	16.780	16.920	16.590	16.610	16.301	2,002,100
2025-10-15	16.410	16.850	16.200	16.790	16.477	3,357,034
2025-10-14	16.580	16.660	16.210	16.340	16.036	2,522,463
2025-10-13	16.170	16.430	15.530	16.380	16.075	2,965,650
2025-10-10	16.600	16.980	16.600	16.660	16.350	2,124,979
2025-10-09	16.590	16.830	16.550	16.630	16.320	2,066,328
2025-09-30	16.750	16.830	16.560	16.560	16.251	1,778,300
2025-09-29	16.590	16.880	16.360	16.720	16.408	2,179,900
2025-09-26	16.480	16.950	16.380	16.600	16.291	2,485,900
2025-09-25	16.810	17.120	16.550	16.590	16.281	3,154,292
2025-09-24	16.620	16.870	16.540	16.800	16.487	2,560,000
2025-09-23	16.960	16.960	16.160	16.740	16.428	3,586,677
2025-09-22	17.010	17.160	16.720	16.900	16.585	2,367,400
2025-09-19	17.180	17.260	16.760	16.880	16.566	3,073,800
2025-09-18	17.690	18.030	17.100	17.240	16.919	4,430,400
2025-09-17	17.580	17.750	17.410	17.680	17.351	2,749,200
2025-09-16	17.190	17.670	17.140	17.660	17.331	3,858,970
2025-09-15	17.110	17.390	17.100	17.200	16.880	1,703,950
2025-09-12	17.330	17.380	17.080	17.170	16.850	2,071,834
2025-09-11	17.130	17.430	16.870	17.390	17.066	2,388,260
2025-09-10	17.280	17.410	17.060	17.200	16.880	1,900,600
2025-09-09	17.530	17.680	17.100	17.220	16.899	2,658,010
2025-09-08	17.000	17.470	16.810	17.430	17.105	3,416,780
2025-09-05	16.620	16.910	16.340	16.860	16.546	2,425,823
2025-09-04	16.500	16.840	16.300	16.510	16.202	3,073,323
2025-09-03	17.010	17.140	16.440	16.450	16.144	2,543,115
2025-09-02	17.070	17.100	16.400	16.970	16.654	4,162,391
2025-09-01	16.980	17.470	16.860	17.150	16.830	3,754,429
2025-08-29	17.150	17.150	16.710	16.930	16.615	3,433,160
2025-08-28	17.350	17.660	16.330	17.130	16.811	5,383,971
2025-08-27	17.860	18.120	17.240	17.350	17.027	5,988,795
2025-08-26	17.570	18.090	17.470	17.860	17.527	5,128,706
2025-08-25	17.760	17.860	17.390	17.510	17.184	4,135,600
2025-08-22	17.880	17.900	17.590	17.800	17.468	2,832,500
2025-08-21	18.000	18.120	17.770	17.870	17.537	3,280,642
2025-08-20	17.790	18.060	17.710	18.050	17.714	3,450,360
2025-08-19	17.600	17.940	17.440	17.840	17.508	4,343,900
2025-08-18	17.680	17.850	17.600	17.660	17.331	3,222,586
2025-08-15	17.290	17.730	17.290	17.600	17.272	3,919,665
2025-08-14	18.000	18.040	17.310	17.360	17.037	3,785,385
2025-08-13	18.050	18.160	17.790	17.940	17.606	2,954,886
2025-08-12	18.080	18.090	17.820	17.940	17.606	2,647,915
2025-08-11	17.850	18.160	17.770	18.060	17.724	3,334,869
2025-08-08	17.860	17.900	17.640	17.800	17.468	2,887,325
2025-08-07	18.040	18.060	17.750	17.860	17.527	3,635,680
2025-08-06	17.710	18.050	17.650	17.950	17.616	5,262,998
2025-08-05	17.280	17.780	17.240	17.770	17.439	5,114,431
2025-08-04	16.940	17.230	16.870	17.220	16.899	2,989,974
2025-08-01	16.770	16.970	16.730	16.920	16.605	3,124,390
2025-07-31	16.990	17.210	16.590	16.690	16.379	3,437,300
2025-07-30	17.130	17.300	16.860	17.010	16.693	3,027,069
2025-07-29	17.290	17.330	16.960	17.250	16.929	3,151,400
2025-07-28	17.150	17.620	17.150	17.290	16.968	4,245,515
2025-07-25	17.060	17.170	16.880	17.150	16.830	3,426,715

← NewerPage 5 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.