Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	46.950	46.980	45.870	46.980	46.565	10,624,540
2022-10-31	41.300	46.250	39.680	44.930	44.534	12,820,505
2022-10-28	42.690	43.420	41.800	42.130	41.758	5,604,844
2022-10-27	43.650	44.110	42.910	43.000	42.621	5,567,326
2022-10-26	42.420	44.500	42.420	43.630	43.245	9,474,218
2022-10-25	41.020	42.970	40.810	42.450	42.075	7,348,343
2022-10-24	42.790	43.200	40.950	41.660	41.292	8,585,752
2022-10-21	40.980	43.520	40.680	43.010	42.631	14,008,098
2022-10-20	38.840	41.390	38.300	40.900	40.539	8,361,871
2022-10-19	39.700	39.730	38.800	38.820	38.477	3,000,784
2022-10-18	40.100	40.320	39.250	39.780	39.429	4,011,476
2022-10-17	38.630	40.140	38.330	39.970	39.617	5,464,510
2022-10-14	38.390	38.830	38.110	38.650	38.309	4,041,021
2022-10-13	38.880	39.180	38.100	38.310	37.972	5,812,553
2022-10-12	34.800	38.120	34.680	38.120	37.784	5,298,973
2022-10-11	35.000	35.620	34.350	34.650	34.344	2,749,304
2022-10-10	36.450	36.700	35.100	35.220	34.909	2,985,498
2022-09-30	38.410	38.410	35.790	36.290	35.970	6,983,899
2022-09-29	37.390	38.670	37.120	38.520	38.180	5,429,317
2022-09-28	38.200	38.450	36.880	36.990	36.664	3,139,878
2022-09-27	38.840	39.160	37.770	38.320	37.982	3,458,955
2022-09-26	38.060	39.650	38.020	38.900	38.557	4,808,990
2022-09-23	37.890	38.890	37.750	38.380	38.041	4,611,804
2022-09-22	37.060	38.810	37.050	38.090	37.754	4,695,886
2022-09-21	37.190	37.640	36.500	37.230	36.902	2,634,866
2022-09-20	37.550	37.840	37.070	37.560	37.229	2,069,582
2022-09-19	37.400	38.270	37.060	37.350	37.020	2,841,682
2022-09-16	39.420	39.490	37.330	37.370	37.040	4,452,706
2022-09-15	40.500	41.090	38.690	39.070	38.725	5,752,690
2022-09-14	39.350	40.510	39.190	40.480	40.123	5,179,361
2022-09-13	39.590	40.590	39.530	39.750	39.399	4,545,918
2022-09-09	38.230	39.580	38.030	39.530	39.181	4,973,296
2022-09-08	38.800	38.900	38.200	38.360	38.022	2,370,572
2022-09-07	38.250	39.560	38.100	38.760	38.418	3,796,656
2022-09-06	38.210	38.480	37.920	38.440	38.101	2,666,395
2022-09-05	37.950	38.920	37.610	38.210	37.873	4,154,118
2022-09-02	39.090	39.240	37.950	38.090	37.754	3,751,475
2022-09-01	38.920	39.780	38.870	39.030	38.686	3,834,976
2022-08-31	39.220	39.380	37.870	39.220	38.874	6,007,165
2022-08-30	38.500	39.710	38.500	39.220	38.874	3,053,885
2022-08-29	38.380	39.100	38.040	38.750	38.408	2,801,537
2022-08-26	38.630	39.440	38.380	38.820	38.477	3,441,168
2022-08-25	38.980	39.290	37.990	38.430	38.091	4,106,479
2022-08-24	40.220	40.460	38.710	38.740	38.398	5,755,456
2022-08-23	41.000	41.000	39.740	40.210	39.855	7,061,667
2022-08-22	40.700	41.320	40.210	41.180	40.817	4,469,617
2022-08-19	42.000	42.360	40.950	40.950	40.589	5,518,506
2022-08-18	41.820	42.860	41.480	42.300	41.927	4,258,622
2022-08-17	42.410	42.540	41.550	41.880	41.510	4,636,345
2022-08-16	42.510	42.680	41.660	42.540	42.165	5,191,811
2022-08-15	43.570	43.600	42.230	42.320	41.947	7,277,846
2022-08-12	45.000	45.960	43.380	43.480	43.096	11,401,102
2022-08-11	42.980	45.000	42.820	44.850	44.454	7,846,509
2022-08-10	43.800	44.720	42.700	43.250	42.868	8,576,406
2022-08-09	42.300	42.540	41.310	42.240	41.867	4,555,821
2022-08-08	42.280	42.700	41.740	41.930	41.560	3,493,333
2022-08-05	41.840	42.400	41.410	42.350	41.976	3,979,454
2022-08-04	41.510	41.880	40.700	41.470	41.104	3,703,533
2022-08-03	41.950	42.430	41.000	41.120	40.757	4,235,746
2022-08-02	42.680	42.950	41.050	41.950	41.580	5,588,285

← NewerPage 17 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.