Baoding Dongli Machinery Co.Ltd. historical data

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

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
2026-09-18	12.060	12.220	11.960	12.060	12.060	1,889,800
2026-09-17	11.810	12.200	11.680	12.030	12.030	2,208,101
2026-09-16	11.700	12.030	11.630	11.880	11.880	2,240,440
2026-09-15	12.190	12.390	11.750	11.790	11.790	2,333,200
2026-09-14	12.310	12.500	11.980	12.250	12.250	2,716,600
2026-09-11	12.450	12.540	11.060	12.200	12.200	3,244,295
2026-09-10	12.820	12.820	12.530	12.650	12.650	1,226,300
2026-09-09	13.060	13.070	12.800	12.800	12.800	1,403,600
2026-09-08	13.090	13.100	12.900	13.070	13.070	1,159,200
2026-09-07	12.910	13.080	12.770	13.020	13.020	1,309,900
2026-09-04	12.930	13.140	12.700	12.830	12.830	1,749,900
2026-09-03	13.120	13.340	12.780	12.880	12.880	1,513,700
2026-09-02	13.080	13.220	12.890	13.120	13.120	1,495,600
2026-09-01	13.110	13.250	13.070	13.160	13.160	1,379,100
2026-08-31	12.850	13.160	12.770	13.130	13.130	1,639,800
2026-08-28	12.790	13.060	12.690	12.900	12.900	1,807,100
2026-08-27	12.910	13.000	12.650	12.810	12.810	2,133,360
2026-08-26	13.130	13.250	12.990	13.120	13.120	2,010,900
2026-08-25	12.760	13.120	12.630	13.110	13.110	1,485,876
2026-08-24	12.970	12.970	12.560	12.790	12.790	1,870,400
2026-08-21	12.710	12.970	12.510	12.920	12.920	1,418,998
2026-08-20	12.540	12.880	12.520	12.760	12.760	1,248,120
2026-08-19	12.780	12.830	12.400	12.510	12.510	1,622,600
2026-08-18	12.900	12.950	12.710	12.830	12.830	1,427,900
2026-08-17	12.640	12.980	12.540	12.910	12.910	1,501,549
2026-08-14	12.480	12.760	12.440	12.670	12.670	1,500,948
2026-08-13	12.790	12.800	12.500	12.500	12.500	1,246,120
2026-08-12	12.680	12.850	12.560	12.720	12.720	1,239,500
2026-08-11	12.730	12.840	12.510	12.690	12.690	1,486,865
2026-08-10	12.400	12.840	12.290	12.800	12.800	1,732,666
2026-08-07	12.290	12.490	12.080	12.420	12.420	1,844,000
2026-08-06	12.110	12.330	12.000	12.240	12.240	1,453,520
2026-08-05	12.230	12.450	11.960	12.150	12.150	1,845,140
2026-08-04	12.050	12.350	12.010	12.240	12.240	2,006,401
2026-08-03	11.620	12.070	11.540	12.010	12.010	2,213,700
2026-07-31	11.310	11.630	11.290	11.550	11.550	2,161,100
2026-07-30	11.360	11.530	11.050	11.310	11.310	1,822,300
2026-07-29	11.030	11.380	11.030	11.310	11.310	2,111,200
2026-07-28	10.940	11.150	10.810	11.030	11.030	1,864,106
2026-07-27	10.630	11.080	10.510	10.910	10.910	1,781,266
2026-07-24	10.830	10.920	10.510	10.630	10.630	1,698,692
2026-07-23	10.460	10.950	10.380	10.940	10.940	2,761,400
2026-07-22	10.760	10.900	10.400	10.500	10.500	2,468,200

Page 1 of 18 · 1,062 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.