Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	63.880	65.500	63.500	65.280	65.280	5,436,437
2024-04-23	65.730	66.250	63.380	64.490	64.490	6,916,788
2024-04-22	69.050	69.080	65.620	65.770	65.770	10,296,294
2024-04-19	69.100	71.880	69.100	70.100	70.100	5,632,323
2024-04-18	71.000	71.530	69.000	69.880	69.880	6,904,989
2024-04-17	65.930	71.990	65.930	71.650	71.650	7,898,643
2024-04-16	68.500	68.500	66.140	66.240	66.240	5,568,799
2024-04-15	63.630	68.310	63.020	67.760	67.760	7,563,457
2024-04-12	62.480	64.310	62.000	63.650	63.650	4,477,258
2024-04-11	60.250	63.180	60.000	62.460	62.460	5,091,069
2024-04-10	61.250	62.600	60.100	60.280	60.280	3,238,727
2024-04-09	61.350	61.580	60.390	61.110	61.110	2,652,012
2024-04-08	60.600	62.200	60.410	61.620	61.620	4,812,351
2024-04-03	59.320	60.970	59.000	60.600	60.600	5,147,289
2024-04-02	59.630	60.400	58.560	59.040	59.040	3,423,934
2024-04-01	57.400	60.600	57.400	59.590	59.590	4,656,636
2024-03-29	56.140	57.390	55.980	57.300	57.300	1,266,846
2024-03-28	56.670	57.400	55.820	56.080	56.080	4,273,643
2024-03-27	57.120	58.200	56.560	56.580	56.580	3,752,949
2024-03-26	57.340	57.740	56.570	57.440	57.440	4,362,212
2024-03-25	55.690	58.120	55.690	57.240	57.240	6,304,784
2024-03-22	56.850	57.220	56.090	56.100	56.100	3,326,596
2024-03-21	58.150	58.550	57.240	57.440	57.440	2,397,030
2024-03-20	58.230	59.040	58.010	58.410	58.410	2,974,989
2024-03-19	57.660	58.740	57.520	58.410	58.410	3,774,655
2024-03-18	58.690	58.990	57.080	58.040	58.040	4,551,083
2024-03-15	59.110	59.500	57.500	58.370	58.370	4,475,843
2024-03-14	59.100	60.540	58.950	59.260	59.260	2,089,119
2024-03-13	58.890	59.710	58.810	59.590	59.590	2,797,353
2024-03-12	60.500	60.510	58.800	59.140	59.140	3,649,698
2024-03-11	59.800	60.570	58.450	60.490	60.490	4,628,177
2024-03-08	59.000	59.580	58.450	59.400	59.400	2,475,170
2024-03-07	59.100	59.900	58.700	59.000	59.000	2,996,336
2024-03-06	59.880	60.340	58.860	59.020	59.020	3,535,401
2024-03-05	58.790	60.240	58.380	59.950	59.950	4,413,844
2024-03-04	57.880	59.260	57.480	58.970	58.970	4,537,568
2024-03-01	59.000	59.330	57.770	58.280	58.280	4,422,430
2024-02-29	57.000	59.130	56.890	59.030	59.030	5,518,695
2024-02-28	57.830	58.600	57.060	57.490	57.490	4,166,058
2024-02-27	56.830	57.960	56.160	57.960	57.960	4,089,608
2024-02-26	57.230	57.650	56.800	56.970	56.970	4,143,427
2024-02-23	58.450	58.740	55.800	57.230	57.230	6,722,577
2024-02-22	58.610	58.850	57.610	58.450	58.450	3,513,761
2024-02-21	57.160	60.670	57.020	58.640	58.640	4,599,124
2024-02-20	57.500	58.470	56.550	58.340	58.340	3,713,163
2024-02-19	60.000	60.680	57.270	57.950	57.950	5,783,423
2024-02-08	59.190	63.850	58.840	59.240	59.240	7,169,923
2024-02-07	55.560	59.350	55.550	59.180	59.180	7,193,220
2024-02-06	52.370	55.770	51.880	55.570	55.570	4,663,468
2024-02-05	51.270	54.000	49.980	53.100	53.100	5,225,237
2024-02-02	52.180	53.250	50.420	51.640	51.640	3,841,721
2024-02-01	51.790	53.300	51.410	51.690	51.690	4,113,732
2024-01-31	51.780	53.970	51.520	51.670	51.670	6,620,657
2024-01-30	50.790	50.980	49.020	49.610	49.610	2,382,853
2024-01-29	53.070	53.690	50.800	50.870	50.870	2,548,111
2024-01-26	53.170	54.280	52.800	53.810	53.810	2,321,450
2024-01-25	52.510	53.740	51.890	53.320	53.320	2,324,215
2024-01-24	52.470	52.920	50.580	52.250	52.250	1,894,338
2024-01-23	51.320	52.840	49.940	52.330	52.330	2,925,504
2024-01-22	53.650	53.870	51.320	52.150	52.150	3,290,311

← NewerPage 11 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.