Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	53.650	53.870	51.320	52.150	52.150	3,290,311
2024-01-19	55.090	55.090	52.990	53.800	53.800	2,644,712
2024-01-18	54.120	55.460	53.250	55.040	55.040	3,329,354
2024-01-17	53.860	55.570	53.600	54.500	54.500	5,015,275
2024-01-16	52.500	55.680	52.170	53.870	53.870	4,006,329
2024-01-15	52.000	52.850	51.890	52.350	52.350	1,192,400
2024-01-12	52.430	52.750	51.880	52.180	52.180	1,291,782
2024-01-11	51.100	52.490	50.900	52.270	52.270	2,208,290
2024-01-10	50.410	51.800	50.260	51.200	51.200	1,748,140
2024-01-09	49.700	51.460	49.700	50.670	50.670	2,528,827
2024-01-08	50.040	50.490	49.560	49.860	49.860	1,970,786
2024-01-05	50.400	51.050	50.050	50.290	50.290	1,681,764
2024-01-04	50.590	50.870	49.760	50.740	50.740	3,167,897
2024-01-03	51.260	51.820	50.470	50.630	50.630	3,532,278
2024-01-02	51.280	51.830	51.000	51.430	51.430	2,408,199
2023-12-29	50.870	51.400	50.500	51.170	51.170	3,022,518
2023-12-28	50.010	51.080	49.920	50.610	50.610	2,139,774
2023-12-27	50.320	50.850	49.940	50.280	50.280	1,303,158
2023-12-26	50.580	50.610	49.800	50.290	50.290	1,673,432
2023-12-25	49.310	50.750	49.220	50.600	50.600	2,393,870
2023-12-22	49.340	49.590	48.770	49.340	49.340	2,361,261
2023-12-21	48.500	49.350	47.950	49.000	49.000	2,051,789
2023-12-20	48.650	49.040	48.140	48.380	48.380	1,638,427
2023-12-19	47.520	48.690	47.340	48.690	48.690	1,948,544
2023-12-18	48.920	49.000	47.690	47.790	47.790	3,212,664
2023-12-15	48.490	49.690	48.220	48.840	48.840	3,963,012
2023-12-14	47.720	49.010	47.660	48.000	48.000	3,163,495
2023-12-13	47.600	48.360	47.220	47.790	47.790	2,406,230
2023-12-12	47.560	47.760	47.120	47.600	47.600	1,986,966
2023-12-11	46.500	47.800	46.210	47.610	47.610	1,869,680
2023-12-08	46.920	47.330	46.780	46.870	46.870	2,993,974
2023-12-07	47.530	47.660	46.810	47.100	47.100	1,233,170
2023-12-06	47.540	48.100	47.220	47.400	47.400	1,805,051
2023-12-05	47.700	48.500	47.560	47.730	47.730	2,239,200
2023-12-04	47.500	48.480	46.710	48.260	48.260	3,036,475
2023-12-01	48.300	48.650	47.800	47.880	47.880	1,973,617
2023-11-30	48.350	48.790	47.930	48.600	48.600	2,137,710
2023-11-29	48.690	49.250	48.350	48.350	48.350	1,903,328
2023-11-28	48.760	49.100	48.400	48.910	48.910	1,338,589
2023-11-27	48.130	48.820	48.100	48.680	48.680	2,053,670
2023-11-24	48.970	49.000	48.110	48.350	48.350	2,281,897
2023-11-23	49.190	49.560	48.810	49.010	49.010	1,963,637
2023-11-22	49.660	49.920	49.040	49.060	49.060	2,879,814
2023-11-21	50.000	51.140	49.780	49.930	49.930	3,242,288
2023-11-20	49.360	50.180	48.740	50.000	50.000	2,900,005
2023-11-17	48.990	49.750	48.990	49.250	49.250	1,490,676
2023-11-16	49.440	49.860	49.220	49.480	49.480	2,727,813
2023-11-15	49.440	50.390	48.700	50.200	50.200	6,056,860
2023-11-14	48.550	49.130	48.000	48.410	48.410	3,169,851
2023-11-13	48.610	49.140	48.230	49.060	49.060	4,280,717
2023-11-10	49.500	49.500	47.700	48.750	48.750	6,142,986
2023-11-09	50.770	51.870	47.800	49.790	49.790	13,582,093
2023-11-08	52.810	53.500	51.920	52.330	52.330	4,828,107
2023-11-07	52.970	53.460	52.650	53.150	53.150	4,191,640
2023-11-06	54.960	54.960	52.860	53.090	53.090	7,996,532
2023-11-03	54.950	56.000	53.950	54.850	54.850	8,304,777
2023-11-02	53.880	55.300	53.030	54.970	54.970	7,688,815
2023-11-01	54.790	54.790	52.500	53.500	53.500	11,598,300
2023-10-31	51.630	55.680	51.630	54.450	54.450	15,872,317
2023-10-30	50.620	50.620	50.020	50.620	50.620	3,430,978

← NewerPage 12 of 21 · 1,213 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.