Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	54.010	54.200	48.880	50.660	50.213	12,467,690
2023-04-26	51.140	53.190	50.820	52.810	52.344	3,200,675
2023-04-25	51.070	53.070	50.720	51.300	50.847	3,013,624
2023-04-24	52.100	52.660	51.390	51.800	51.343	2,758,326
2023-04-21	52.100	53.720	51.900	52.100	51.640	3,086,595
2023-04-20	53.860	54.130	51.390	52.120	51.660	4,757,295
2023-04-19	53.400	54.170	52.300	53.800	53.325	2,577,874
2023-04-18	55.930	55.930	53.150	53.360	52.889	4,144,321
2023-04-17	54.230	56.250	54.230	55.650	55.159	2,753,799
2023-04-14	53.760	54.570	53.600	54.320	53.841	1,910,970
2023-04-13	54.510	54.700	53.080	53.730	53.256	2,802,987
2023-04-12	54.940	55.680	53.920	54.650	54.168	2,387,884
2023-04-11	56.490	56.490	54.540	54.880	54.396	2,434,819
2023-04-10	56.980	58.680	55.770	55.900	55.407	3,251,520
2023-04-07	55.520	56.740	54.850	56.290	55.793	2,093,500
2023-04-06	54.190	56.470	53.820	55.500	55.010	2,223,056
2023-04-04	55.240	55.470	54.000	54.440	53.960	1,969,617
2023-04-03	54.680	55.800	54.330	55.340	54.852	2,586,464
2023-03-31	55.120	55.120	54.070	54.790	54.307	2,240,445
2023-03-30	52.840	55.720	52.230	55.160	54.673	5,495,246
2023-03-29	52.660	52.850	51.900	52.650	52.185	2,596,814
2023-03-28	52.890	53.660	52.400	52.650	52.185	2,018,493
2023-03-27	53.720	54.120	52.680	52.990	52.522	2,723,403
2023-03-24	53.920	54.990	53.410	53.720	53.246	2,639,298
2023-03-23	54.640	54.640	53.590	53.860	53.385	3,069,861
2023-03-22	55.470	55.780	54.500	54.710	54.227	1,869,107
2023-03-21	55.220	55.990	54.300	55.290	54.802	1,909,729
2023-03-20	54.940	55.700	54.000	54.610	54.128	3,001,122
2023-03-17	55.000	55.400	54.430	54.920	54.435	2,954,837
2023-03-16	55.400	56.990	54.390	54.550	54.069	4,159,524
2023-03-15	56.760	57.160	55.000	55.400	54.911	5,064,752
2023-03-14	57.650	57.650	55.460	56.700	56.200	5,851,886
2023-03-13	60.000	60.280	57.200	57.580	57.072	4,661,132
2023-03-10	59.920	60.400	59.500	59.820	59.292	2,577,858
2023-03-09	58.610	60.370	58.610	59.850	59.322	3,482,445
2023-03-08	58.100	58.830	57.860	58.600	58.083	2,670,006
2023-03-07	59.730	60.090	58.420	58.450	57.934	3,085,982
2023-03-06	58.290	60.260	57.600	60.000	59.471	3,928,582
2023-03-03	58.100	58.970	58.090	58.490	57.974	2,114,736
2023-03-02	58.290	59.520	58.100	58.240	57.726	2,570,621
2023-03-01	58.630	58.740	57.930	58.220	57.706	1,694,421
2023-02-28	59.000	59.000	57.850	58.550	58.033	2,068,763
2023-02-27	58.310	58.600	57.290	58.220	57.706	2,523,863
2023-02-24	58.660	59.200	57.890	58.210	57.696	4,144,044
2023-02-23	59.080	59.580	58.500	58.810	58.291	1,879,041
2023-02-22	59.600	60.010	58.980	59.080	58.559	2,398,497
2023-02-21	60.770	60.770	59.010	59.700	59.173	3,668,957
2023-02-20	59.180	60.880	59.160	60.870	60.333	4,475,334
2023-02-17	59.590	59.990	58.770	59.150	58.628	3,026,430
2023-02-16	59.980	61.580	59.020	59.660	59.134	3,733,020
2023-02-15	60.070	61.170	59.610	60.100	59.570	2,452,748
2023-02-14	60.470	61.280	59.700	60.590	60.055	3,607,806
2023-02-13	58.260	60.580	57.870	60.380	59.847	6,177,812
2023-02-10	57.810	58.400	57.410	58.280	57.766	2,298,014
2023-02-09	58.220	59.340	57.800	58.020	57.508	3,794,955
2023-02-08	59.580	59.600	57.720	58.220	57.706	4,350,500
2023-02-07	57.500	59.700	57.010	59.340	58.816	6,279,715
2023-02-06	56.760	57.960	56.000	57.500	56.993	5,668,206
2023-02-03	57.100	57.250	55.710	56.500	56.001	3,991,406
2023-02-02	57.470	58.490	56.900	57.090	56.586	8,042,405

← NewerPage 15 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.