Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	53.340	53.340	50.980	50.980	50.980	2,898,314
2024-07-22	53.060	53.160	51.710	52.330	52.330	3,226,186
2024-07-19	52.780	54.000	52.380	53.380	53.380	3,520,015
2024-07-18	50.990	53.200	50.500	52.880	52.880	5,076,422
2024-07-17	50.470	51.450	49.700	51.110	51.110	5,939,812
2024-07-16	52.160	52.230	50.110	50.710	50.710	7,458,640
2024-07-15	51.980	53.450	51.950	52.460	52.460	5,596,536
2024-07-12	53.860	54.550	52.910	54.130	54.130	2,983,016
2024-07-11	53.720	54.280	53.220	54.000	54.000	3,413,820
2024-07-10	55.190	55.190	53.230	53.370	53.370	3,079,001
2024-07-09	53.000	53.530	51.290	53.350	53.350	5,637,495
2024-07-08	53.970	54.450	52.880	53.120	53.120	4,340,992
2024-07-05	55.030	55.030	55.030	55.030	55.030	0
2024-07-04	55.400	56.300	54.600	55.030	55.030	3,237,325
2024-07-03	56.790	57.170	54.540	55.710	55.710	7,461,688
2024-07-02	60.670	61.300	55.700	57.490	57.490	9,306,262
2024-07-01	60.420	61.760	59.620	61.210	61.210	2,588,549
2024-06-28	59.330	60.880	59.160	60.420	60.420	4,305,771
2024-06-27	59.700	60.300	57.900	59.590	59.590	4,382,469
2024-06-26	60.630	61.150	59.380	59.980	59.980	2,618,800
2024-06-25	62.500	63.240	61.210	61.530	61.530	2,826,034
2024-06-24	62.640	63.060	61.700	62.380	62.380	3,209,085
2024-06-21	62.080	63.320	61.720	63.080	63.080	3,466,634
2024-06-20	62.430	63.240	61.940	62.350	62.350	2,983,361
2024-06-19	64.720	65.090	62.250	62.500	62.500	4,392,951
2024-06-18	62.200	65.000	62.200	64.190	64.190	9,001,727
2024-06-17	60.510	60.900	59.500	60.330	60.330	5,642,831
2024-06-14	62.650	63.530	60.610	60.900	60.900	4,573,584
2024-06-13	60.700	63.080	60.690	62.770	62.770	6,341,929
2024-06-12	60.500	61.300	59.210	60.990	60.990	4,657,300
2024-06-11	61.000	61.450	59.900	60.200	60.200	4,948,310
2024-06-07	62.210	62.600	60.610	60.880	60.880	4,228,587
2024-06-06	61.800	63.000	61.560	62.020	62.020	3,720,717
2024-06-05	63.600	64.470	61.340	61.860	61.860	4,882,086
2024-06-04	62.790	63.730	62.700	63.650	63.650	4,311,860
2024-06-03	63.550	63.940	62.700	63.060	63.060	3,503,582
2024-05-31	65.630	65.630	63.350	63.550	63.550	3,447,937
2024-05-30	64.500	65.770	64.380	64.910	64.910	2,771,816
2024-05-29	65.060	65.540	64.880	65.070	65.070	2,133,805
2024-05-28	66.090	66.530	65.050	65.360	65.360	2,763,812
2024-05-27	66.450	66.590	64.660	66.390	66.390	2,903,175
2024-05-24	67.300	67.540	66.060	66.200	66.200	4,504,060
2024-05-23	67.600	68.400	67.200	67.500	67.500	2,364,197
2024-05-22	68.800	69.360	67.260	67.600	67.600	3,702,699
2024-05-21	68.090	69.330	68.020	69.050	69.050	2,556,182
2024-05-20	69.580	69.970	68.380	68.700	68.700	5,676,686
2024-05-17	70.660	72.330	68.800	70.100	70.100	4,210,925
2024-05-16	72.050	73.070	70.090	71.540	71.540	5,385,506
2024-05-15	71.400	72.620	71.000	71.860	71.860	3,487,123
2024-05-14	72.400	74.450	71.100	71.300	71.300	4,027,850
2024-05-13	71.060	73.840	70.750	72.980	72.980	4,392,294
2024-05-10	69.850	72.440	69.260	71.710	71.710	5,583,782
2024-05-09	65.640	70.000	64.910	69.540	69.540	5,720,176
2024-05-08	67.300	68.740	66.910	67.200	67.200	3,677,913
2024-05-07	68.260	69.120	67.620	67.640	67.640	3,279,067
2024-05-06	65.650	69.040	65.650	68.570	68.570	6,866,096
2024-04-30	67.000	67.010	65.530	65.650	65.650	5,605,731
2024-04-29	63.240	68.450	62.620	67.010	67.010	11,519,543
2024-04-26	63.000	64.250	62.060	63.600	63.600	6,083,316
2024-04-25	64.590	65.480	62.700	63.160	63.160	8,690,153

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.5000 CNY
2022-06-23	0.3400 CNY
2021-07-09	0.2600 CNY
2020-06-05	0.4900 CNY
2019-05-22	0.4900 CNY

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