Baoding Dongli Machinery Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.830 | 12.000 | 11.610 | 11.640 | 11.640 | 1,459,700 |
| 2026-10-20 | 11.830 | 12.010 | 11.550 | 11.840 | 11.840 | 1,748,800 |
| 2026-10-19 | 11.830 | 11.960 | 11.310 | 11.680 | 11.680 | 2,887,700 |
| 2026-10-16 | 11.830 | 12.260 | 11.830 | 12.030 | 12.030 | 2,106,600 |
| 2026-10-15 | 11.890 | 11.960 | 11.560 | 11.610 | 11.610 | 2,229,179 |
| 2026-10-14 | 12.500 | 12.620 | 11.940 | 11.970 | 11.970 | 1,890,200 |
| 2026-10-13 | 12.280 | 12.650 | 11.880 | 12.590 | 12.590 | 1,990,000 |
| 2026-10-12 | 12.790 | 12.790 | 12.300 | 12.400 | 12.400 | 1,837,745 |
| 2026-10-09 | 12.790 | 12.840 | 12.020 | 12.570 | 12.570 | 2,664,000 |
| 2026-10-08 | 12.850 | 13.060 | 12.630 | 12.800 | 12.800 | 1,504,800 |
| 2026-09-30 | 13.070 | 13.100 | 12.780 | 12.860 | 12.860 | 1,037,300 |
| 2026-09-29 | 12.790 | 13.080 | 12.700 | 12.980 | 12.980 | 1,320,900 |
| 2026-09-28 | 12.840 | 12.940 | 12.600 | 12.790 | 12.790 | 1,358,426 |
| 2026-09-24 | 12.730 | 12.900 | 12.640 | 12.820 | 12.820 | 1,207,000 |
| 2026-09-23 | 12.690 | 12.840 | 12.430 | 12.760 | 12.760 | 1,431,600 |
| 2026-09-22 | 12.480 | 12.810 | 12.320 | 12.670 | 12.670 | 2,114,781 |
| 2026-09-21 | 12.130 | 12.440 | 12.080 | 12.400 | 12.400 | 1,888,000 |
Page 1 of 1 · 17 trading days
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.