Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	55.750	57.560	55.310	57.010	56.507	14,870,866
2023-01-31	52.780	54.580	52.500	54.580	54.098	5,310,851
2023-01-30	51.500	52.150	49.450	49.620	49.182	3,769,694
2023-01-20	51.010	51.600	50.430	50.870	50.421	1,624,645
2023-01-19	50.490	51.400	50.030	51.000	50.550	2,138,300
2023-01-18	50.670	51.240	50.200	50.450	50.005	1,463,000
2023-01-17	49.670	51.430	49.530	50.660	50.213	2,662,274
2023-01-16	50.260	50.840	49.520	49.670	49.232	2,866,526
2023-01-13	50.280	51.090	49.670	50.190	49.747	2,941,774
2023-01-12	49.990	50.800	49.500	50.150	49.707	3,527,001
2023-01-11	47.850	50.280	47.850	49.720	49.281	6,603,297
2023-01-10	46.200	49.050	46.100	48.300	47.874	7,794,251
2023-01-09	45.470	46.750	45.470	45.950	45.545	3,478,102
2023-01-06	46.890	47.150	45.310	45.840	45.436	5,955,421
2023-01-05	46.830	47.270	46.510	47.050	46.635	1,724,671
2023-01-04	46.900	47.640	46.500	46.830	46.417	2,017,388
2023-01-03	47.830	48.020	46.510	46.840	46.427	3,613,097
2022-12-30	48.910	49.180	47.800	47.850	47.428	2,576,318
2022-12-29	47.090	49.100	47.090	49.000	48.568	2,781,263
2022-12-28	47.680	48.020	47.220	47.500	47.081	1,603,466
2022-12-27	47.100	48.450	46.800	48.000	47.576	2,295,268
2022-12-26	46.180	47.980	46.180	47.150	46.734	1,529,123
2022-12-23	46.490	47.180	46.000	46.480	46.070	1,872,013
2022-12-22	47.470	48.090	46.560	46.750	46.338	1,627,285
2022-12-21	47.820	48.080	46.900	47.410	46.992	1,663,306
2022-12-20	48.830	48.990	47.620	47.750	47.329	2,036,910
2022-12-19	49.570	50.300	48.100	48.530	48.102	2,868,734
2022-12-16	49.110	49.860	48.580	49.550	49.113	2,711,420
2022-12-15	49.760	50.460	49.260	49.340	48.905	2,804,803
2022-12-14	49.670	50.650	49.670	50.020	49.579	2,184,083
2022-12-13	52.170	52.200	50.010	50.070	49.628	3,212,592
2022-12-12	51.510	52.240	50.700	51.850	51.392	3,054,213
2022-12-09	51.990	52.790	51.190	52.410	51.948	3,507,681
2022-12-08	53.680	53.720	51.410	51.600	51.145	4,494,064
2022-12-07	54.500	54.960	53.730	53.880	53.405	1,888,731
2022-12-06	54.200	54.910	53.720	54.480	53.999	2,373,579
2022-12-05	53.090	55.000	51.540	54.240	53.761	5,102,878
2022-12-02	52.500	53.240	52.010	52.100	51.640	2,828,905
2022-12-01	50.990	53.510	50.990	53.000	52.532	5,746,788
2022-11-30	50.970	51.840	50.510	50.780	50.332	2,450,150
2022-11-29	51.070	52.800	50.130	51.410	50.956	4,878,108
2022-11-28	49.440	51.870	48.380	51.480	51.026	4,504,129
2022-11-25	51.550	51.550	50.000	50.030	49.589	2,381,047
2022-11-24	50.110	51.980	49.880	51.560	51.105	3,243,131
2022-11-23	51.000	51.500	49.600	50.390	49.945	2,759,695
2022-11-22	52.010	52.890	50.500	51.280	50.828	4,532,179
2022-11-21	49.500	52.200	49.150	52.060	51.601	5,437,277
2022-11-18	50.260	51.000	49.820	49.970	49.529	2,613,679
2022-11-17	48.680	50.880	48.680	50.610	50.163	3,738,705
2022-11-16	51.000	51.060	49.200	49.340	48.905	4,708,189
2022-11-15	49.350	51.170	48.960	50.970	50.520	6,281,325
2022-11-14	49.500	51.350	49.200	49.890	49.450	9,531,343
2022-11-11	46.350	49.410	45.670	49.000	48.568	11,936,072
2022-11-10	46.750	46.900	45.110	45.300	44.900	8,160,393
2022-11-09	46.640	48.170	46.500	47.200	46.784	5,948,522
2022-11-08	46.690	47.170	46.200	46.670	46.258	5,518,770
2022-11-07	48.240	48.240	46.290	46.800	46.387	7,935,096
2022-11-04	49.130	49.800	48.200	48.310	47.884	8,515,616
2022-11-03	48.680	49.980	48.320	49.410	48.974	7,051,398
2022-11-02	46.800	50.180	46.750	49.400	48.964	15,259,224

← NewerPage 16 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.