Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	40.750	45.010	39.400	43.200	42.519	23,051,225
2022-05-05	39.050	40.920	38.870	40.920	40.275	8,753,673
2022-04-29	35.890	37.200	35.520	37.200	36.614	3,188,926
2022-04-28	34.600	34.600	33.010	33.820	33.287	4,676,944
2022-04-27	32.300	34.630	32.160	34.590	34.045	5,452,341
2022-04-26	33.990	34.670	32.820	32.900	32.381	5,279,322
2022-04-25	36.360	36.780	34.060	34.130	33.592	6,443,005
2022-04-22	37.180	37.470	36.210	37.030	36.446	6,786,503
2022-04-21	39.000	39.330	37.400	37.460	36.869	5,961,238
2022-04-20	39.480	40.360	39.110	39.140	38.523	5,448,085
2022-04-19	40.250	40.780	39.000	39.390	38.769	5,918,565
2022-04-18	39.820	40.320	39.580	40.000	39.369	2,966,400
2022-04-15	40.500	40.500	39.790	40.200	39.566	4,188,120
2022-04-14	40.270	41.400	40.200	40.710	40.068	4,917,016
2022-04-13	40.970	41.680	40.110	40.230	39.596	5,940,237
2022-04-12	41.000	42.000	40.080	41.180	40.531	6,693,206
2022-04-11	42.880	43.400	41.050	41.140	40.491	6,572,333
2022-04-08	42.860	43.440	41.910	42.820	42.145	6,944,024
2022-04-07	44.000	44.680	42.600	42.610	41.938	5,826,676
2022-04-06	44.800	44.880	43.560	44.380	43.680	6,539,058
2022-04-01	43.980	45.400	43.900	45.140	44.428	4,329,123
2022-03-31	46.060	46.060	44.730	44.890	44.182	4,118,128
2022-03-30	45.470	45.970	44.730	45.970	45.245	4,725,188
2022-03-29	46.020	48.000	44.990	45.090	44.379	7,985,484
2022-03-28	44.480	46.540	43.750	46.030	45.304	6,953,630
2022-03-25	46.550	46.870	44.700	44.720	44.015	6,787,369
2022-03-24	47.550	48.130	45.770	46.600	45.865	8,128,044
2022-03-23	47.850	48.460	47.100	47.200	46.456	5,225,706
2022-03-22	48.570	48.570	47.310	47.640	46.889	5,111,572
2022-03-21	49.590	50.140	48.230	48.620	47.853	5,079,149
2022-03-18	48.940	49.500	48.000	48.860	48.090	3,881,178
2022-03-17	48.490	50.100	48.020	49.070	48.296	5,757,038
2022-03-16	47.180	47.950	45.430	47.780	47.027	5,119,469
2022-03-15	48.700	49.150	46.280	46.400	45.668	5,017,972
2022-03-14	49.860	50.400	48.880	48.950	48.178	3,449,205
2022-03-11	49.500	50.860	48.650	50.430	49.635	4,123,191
2022-03-10	48.980	51.200	48.500	50.410	49.615	6,392,008
2022-03-09	49.210	50.170	46.000	48.060	47.302	7,032,707
2022-03-08	51.440	51.840	48.700	49.110	48.336	6,134,824
2022-03-07	53.310	53.310	51.020	51.270	50.462	7,560,732
2022-03-04	54.020	55.140	53.390	53.600	52.755	4,892,373
2022-03-03	56.460	56.460	54.330	54.480	53.621	4,625,042
2022-03-02	56.660	56.660	55.720	56.080	55.196	3,165,475
2022-03-01	57.600	57.910	56.660	56.900	56.003	3,313,827
2022-02-28	57.870	57.880	56.330	57.520	56.613	2,657,922
2022-02-25	57.140	58.700	57.140	57.880	56.967	2,883,773
2022-02-24	58.500	58.700	55.950	56.900	56.003	4,615,900
2022-02-23	58.660	59.160	58.250	58.700	57.775	4,150,061
2022-02-22	59.280	59.570	58.110	58.460	57.538	3,969,262
2022-02-21	61.150	61.300	59.770	60.020	59.074	3,980,683
2022-02-18	60.240	61.580	59.280	61.150	60.186	7,223,459
2022-02-17	58.500	61.400	56.760	61.050	60.087	10,326,477
2022-02-16	65.000	65.240	58.450	58.850	57.922	15,211,220
2022-02-15	63.130	65.100	62.550	64.930	63.906	2,978,960
2022-02-14	65.000	65.000	62.470	63.150	62.154	3,633,842
2022-02-11	65.920	66.760	64.250	65.100	64.074	4,064,622
2022-02-10	71.860	71.860	65.800	66.180	65.137	6,896,921
2022-02-09	73.440	73.810	70.490	71.390	70.264	3,589,548
2022-02-08	73.720	75.380	72.120	73.000	71.849	2,553,286
2022-02-07	74.000	75.380	72.260	72.970	71.820	1,630,074

← NewerPage 19 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.