Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	43.700	46.200	43.610	46.020	46.020	5,923,173
2023-10-26	43.490	43.700	42.940	43.580	43.580	3,085,600
2023-10-25	44.500	44.850	43.210	43.610	43.610	3,940,545
2023-10-24	45.690	45.960	43.690	43.950	43.950	3,843,080
2023-10-23	46.600	46.880	45.100	45.370	45.370	2,004,642
2023-10-20	47.780	47.990	46.500	46.780	46.780	2,821,214
2023-10-19	48.730	48.830	47.520	47.620	47.620	3,119,910
2023-10-18	49.750	49.750	48.600	48.970	48.970	2,138,192
2023-10-17	49.470	49.920	49.200	49.680	49.680	2,163,701
2023-10-16	50.020	50.020	49.190	49.450	49.450	1,764,879
2023-10-13	50.200	50.220	49.560	49.750	49.750	2,553,340
2023-10-12	50.880	51.030	49.900	50.380	50.380	2,425,573
2023-10-11	49.780	51.040	49.650	50.600	50.600	3,073,740
2023-10-10	52.650	52.650	49.560	49.670	49.670	4,968,191
2023-10-09	52.700	52.900	51.650	52.100	52.100	1,733,640
2023-09-28	53.790	53.990	52.400	52.750	52.750	2,028,336
2023-09-27	52.660	54.120	52.180	53.790	53.790	2,995,270
2023-09-26	51.770	52.730	51.130	52.580	52.580	2,954,466
2023-09-25	51.660	52.100	51.320	51.690	51.690	2,210,756
2023-09-22	50.860	51.950	50.170	51.890	51.890	1,927,966
2023-09-21	51.190	51.870	51.000	51.070	51.070	1,756,595
2023-09-20	51.830	52.330	51.300	51.620	51.620	1,274,964
2023-09-19	52.120	52.530	51.000	51.840	51.840	2,235,500
2023-09-18	51.860	53.350	51.310	52.460	52.460	2,404,991
2023-09-15	51.940	53.090	51.730	51.980	51.980	1,701,311
2023-09-14	52.260	52.470	51.810	52.170	52.170	1,518,544
2023-09-13	52.440	52.960	52.060	52.470	52.470	1,771,560
2023-09-12	52.710	53.440	52.300	52.500	52.500	1,462,950
2023-09-11	52.580	53.090	51.700	52.710	52.710	2,172,396
2023-09-08	52.170	53.260	52.000	52.580	52.580	2,385,487
2023-09-07	54.280	54.280	52.310	52.560	52.560	3,713,951
2023-09-06	53.410	54.550	53.280	53.800	53.800	4,317,420
2023-09-05	53.540	53.750	53.180	53.560	53.560	1,444,306
2023-09-04	52.720	53.780	52.670	53.580	53.580	3,180,052
2023-09-01	52.880	53.590	52.280	52.650	52.650	2,121,504
2023-08-31	53.000	53.740	52.560	53.130	53.130	2,271,744
2023-08-30	52.000	53.390	51.520	53.050	53.050	3,365,555
2023-08-29	50.290	52.150	49.800	51.800	51.800	4,611,503
2023-08-28	51.520	51.870	49.940	50.440	50.440	5,104,675
2023-08-25	49.440	49.940	49.090	49.430	49.430	3,024,438
2023-08-24	49.080	50.090	48.700	49.730	49.730	4,955,463
2023-08-23	51.130	51.130	49.000	49.240	49.240	3,338,094
2023-08-22	52.660	52.780	49.980	50.730	50.730	8,373,669
2023-08-21	52.890	53.180	51.000	52.330	52.330	5,762,298
2023-08-18	57.470	57.470	52.600	52.600	52.600	13,409,474
2023-08-17	57.220	58.460	56.800	57.910	57.910	2,364,504
2023-08-16	57.760	59.020	57.000	57.340	57.340	2,424,399
2023-08-15	58.100	59.270	57.270	57.800	57.800	2,953,023
2023-08-14	56.380	58.290	56.170	57.990	57.990	2,609,409
2023-08-11	56.980	57.610	56.220	57.110	57.110	2,611,919
2023-08-10	57.180	57.690	56.810	57.040	57.040	1,942,500
2023-08-09	58.600	59.000	56.750	57.170	57.170	5,708,669
2023-08-08	59.420	59.700	58.440	58.680	58.680	2,292,196
2023-08-07	59.880	59.880	58.700	59.250	59.250	4,383,205
2023-08-04	61.300	62.500	59.600	59.880	59.880	5,417,746
2023-08-03	61.410	63.010	60.700	61.650	61.650	3,838,597
2023-08-02	59.600	62.490	59.600	61.360	61.360	5,519,018
2023-08-01	59.320	60.550	58.980	59.550	59.550	3,556,900
2023-07-31	58.180	60.770	58.180	59.050	59.050	4,531,678
2023-07-28	58.780	59.900	57.970	58.210	58.210	3,830,500

← NewerPage 13 of 21 · 1,216 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.