Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	42.620	43.400	42.530	43.040	42.660	3,614,289
2022-07-29	43.700	43.800	42.620	42.750	42.373	3,586,931
2022-07-28	44.080	44.980	43.630	43.630	43.245	4,426,034
2022-07-27	43.910	44.100	43.210	43.650	43.265	2,727,997
2022-07-26	43.820	44.200	43.210	43.920	43.532	2,607,550
2022-07-25	44.790	45.300	43.800	43.810	43.423	3,152,668
2022-07-22	44.810	45.890	44.290	45.000	44.603	4,598,514
2022-07-21	44.350	45.690	44.030	44.920	44.524	5,418,274
2022-07-20	44.500	44.700	43.920	44.360	43.969	3,938,913
2022-07-19	45.700	45.880	44.000	44.230	43.840	5,458,392
2022-07-18	45.250	45.710	43.020	45.420	45.019	8,025,068
2022-07-15	46.650	47.490	45.120	45.170	44.771	5,980,967
2022-07-14	46.380	47.250	46.200	46.840	46.427	3,885,054
2022-07-13	46.120	46.980	45.880	46.450	46.040	4,114,620
2022-07-12	47.090	47.870	45.720	45.900	45.495	4,104,938
2022-07-11	49.110	49.550	46.700	47.000	46.585	7,247,323
2022-07-08	47.520	51.000	47.520	48.550	48.122	7,648,152
2022-07-07	48.160	48.790	47.060	47.650	47.230	5,522,772
2022-07-06	47.810	50.280	47.390	48.470	48.042	9,045,514
2022-07-05	50.710	51.300	47.330	48.060	47.636	10,953,941
2022-07-04	51.450	51.760	50.190	51.100	50.649	6,254,638
2022-07-01	50.790	52.650	50.600	51.210	50.758	9,417,743
2022-06-30	49.640	51.300	48.860	50.700	50.253	6,551,789
2022-06-29	50.880	51.440	49.520	49.640	49.202	7,032,435
2022-06-28	50.100	50.990	48.930	50.800	50.352	7,266,890
2022-06-27	48.430	50.260	48.430	49.560	49.123	6,559,610
2022-06-24	48.700	49.600	48.110	48.430	48.003	3,983,657
2022-06-23	48.210	49.200	47.470	48.710	48.280	3,860,159
2022-06-22	50.020	50.020	48.530	48.540	47.775	4,937,604
2022-06-21	49.490	51.320	49.280	50.020	49.231	6,650,368
2022-06-20	49.200	50.010	48.730	49.510	48.729	4,673,512
2022-06-17	47.860	48.660	47.420	48.480	47.716	4,077,978
2022-06-16	48.850	49.480	48.230	48.490	47.725	5,387,712
2022-06-15	46.800	50.710	46.600	49.170	48.395	10,065,079
2022-06-14	48.300	48.310	45.510	47.000	46.259	7,287,241
2022-06-13	46.390	49.180	46.210	48.620	47.853	9,040,118
2022-06-10	46.550	46.910	45.800	46.900	46.161	8,667,742
2022-06-09	47.400	48.300	46.600	46.980	46.239	5,303,454
2022-06-08	47.710	48.050	46.780	47.480	46.731	4,365,015
2022-06-07	47.450	48.770	47.300	47.980	47.224	5,014,004
2022-06-06	47.210	48.190	46.650	47.450	46.702	4,807,943
2022-06-02	47.170	47.970	46.670	47.380	46.633	4,589,828
2022-06-01	48.100	48.750	47.010	47.330	46.584	6,665,493
2022-05-31	45.680	49.120	44.890	48.390	47.627	11,299,392
2022-05-30	45.700	45.930	44.000	45.580	44.861	7,298,385
2022-05-27	47.240	47.330	44.890	45.390	44.674	8,121,108
2022-05-26	43.220	46.600	42.900	45.840	45.117	8,559,660
2022-05-25	42.700	44.150	42.660	43.490	42.804	3,592,988
2022-05-24	44.840	46.380	43.240	43.240	42.558	5,833,879
2022-05-23	45.460	45.460	43.920	44.700	43.995	3,350,517
2022-05-20	44.150	45.740	44.150	45.050	44.340	4,417,808
2022-05-19	43.530	44.600	43.200	44.310	43.611	5,205,260
2022-05-18	44.980	45.250	44.000	44.430	43.730	3,970,975
2022-05-17	45.330	45.600	44.330	45.130	44.418	4,396,679
2022-05-16	45.410	45.820	45.060	45.200	44.487	4,426,596
2022-05-13	45.500	46.260	45.040	45.710	44.989	5,741,106
2022-05-12	44.350	45.860	44.010	45.640	44.920	8,588,365
2022-05-11	44.020	45.940	43.450	44.380	43.680	11,217,014
2022-05-10	43.900	44.250	42.910	44.150	43.454	14,002,641
2022-05-09	43.730	44.750	42.370	44.700	43.995	12,950,730

← NewerPage 18 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.