Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	60.470	61.110	59.000	59.290	59.290	3,243,539
2023-07-26	61.200	61.650	59.710	60.170	60.170	3,808,457
2023-07-25	60.500	62.590	60.020	61.260	61.260	4,751,047
2023-07-24	61.000	62.800	59.800	59.920	59.920	2,908,170
2023-07-21	59.910	61.130	59.120	60.950	60.950	5,214,771
2023-07-20	59.470	60.600	58.870	59.910	59.910	5,310,855
2023-07-19	57.760	59.850	57.250	59.640	59.640	5,305,570
2023-07-18	57.280	58.450	57.180	57.660	57.660	3,744,534
2023-07-17	58.300	58.800	56.930	57.010	57.010	2,791,849
2023-07-14	57.090	57.120	56.190	56.940	56.940	2,345,791
2023-07-13	57.160	58.070	56.620	57.160	57.160	2,152,475
2023-07-12	58.000	58.000	56.860	56.910	56.910	2,075,753
2023-07-11	57.150	58.930	56.610	58.000	58.000	2,980,919
2023-07-10	57.660	57.660	56.500	57.190	57.190	2,445,783
2023-07-07	56.060	58.100	55.860	57.420	57.420	4,773,614
2023-07-06	56.150	56.910	55.650	56.230	56.230	1,620,873
2023-07-05	56.210	57.000	55.750	56.660	56.160	2,450,027
2023-07-04	56.540	57.600	56.210	56.570	56.071	3,190,812
2023-07-03	56.000	57.750	55.700	56.800	56.299	7,346,876
2023-06-30	52.960	56.330	52.660	56.010	55.516	6,390,215
2023-06-29	53.110	53.640	52.720	53.200	52.731	2,151,187
2023-06-28	51.950	53.560	51.010	53.110	52.641	3,742,476
2023-06-27	52.000	52.350	51.200	51.850	51.392	2,049,684
2023-06-26	53.010	53.430	51.910	52.370	51.908	2,682,047
2023-06-21	52.990	53.470	52.290	53.020	52.552	3,726,660
2023-06-20	52.480	53.290	52.370	52.750	52.285	2,881,438
2023-06-19	52.700	53.160	52.320	52.700	52.235	2,486,991
2023-06-16	53.000	53.530	52.680	53.000	52.532	2,592,988
2023-06-15	52.410	53.500	52.370	52.940	52.473	3,919,194
2023-06-14	52.180	53.150	51.660	52.670	52.205	5,123,779
2023-06-13	49.700	52.900	49.430	52.000	51.541	9,467,099
2023-06-12	47.020	50.350	46.960	49.420	48.984	8,295,298
2023-06-09	46.820	47.360	45.400	47.030	46.615	6,214,632
2023-06-08	46.210	47.070	46.010	46.950	46.536	2,290,724
2023-06-07	47.230	47.300	45.950	46.280	45.872	2,425,025
2023-06-06	48.090	48.200	47.080	47.130	46.714	1,742,001
2023-06-05	48.300	49.220	47.660	47.890	47.467	3,068,320
2023-06-02	47.360	48.420	47.000	48.210	47.785	2,531,396
2023-06-01	47.130	47.790	46.800	47.040	46.625	2,152,105
2023-05-31	47.560	47.580	46.610	47.130	46.714	2,213,758
2023-05-30	47.760	48.300	46.880	47.800	47.378	1,795,710
2023-05-29	48.400	48.980	47.730	47.960	47.537	2,682,722
2023-05-26	47.360	48.290	47.110	48.020	47.596	2,000,864
2023-05-25	47.480	48.200	47.300	47.860	47.438	1,808,558
2023-05-24	47.250	47.980	46.600	47.590	47.170	2,355,075
2023-05-23	48.210	48.590	47.270	47.390	46.972	2,320,122
2023-05-22	47.530	48.200	47.000	48.160	47.735	2,014,955
2023-05-19	47.520	47.760	46.880	47.580	47.160	1,369,780
2023-05-18	47.570	47.920	47.160	47.550	47.130	1,950,274
2023-05-17	47.750	47.860	47.310	47.570	47.150	1,868,608
2023-05-16	47.250	48.460	46.860	47.650	47.230	3,728,348
2023-05-15	46.540	47.440	46.240	47.360	46.942	2,915,134
2023-05-12	47.350	47.690	46.870	47.100	46.684	1,901,537
2023-05-11	47.830	48.250	47.340	47.390	46.972	1,646,860
2023-05-10	47.660	48.040	47.080	47.910	47.487	2,192,037
2023-05-09	49.060	49.060	47.600	47.610	47.190	3,936,242
2023-05-08	49.180	49.790	48.500	48.980	48.548	2,819,669
2023-05-05	49.230	49.730	48.350	49.150	48.716	3,714,612
2023-05-04	50.980	51.720	49.000	49.250	48.815	5,947,446
2023-04-28	49.960	51.190	48.900	51.090	50.639	6,784,955

← NewerPage 14 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.