Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	51.940	52.800	50.280	50.890	50.890	4,768,903
2026-07-15	50.780	52.700	50.700	52.500	52.500	8,104,340
2026-07-14	49.700	51.350	49.700	51.110	51.110	5,756,904
2026-07-13	50.490	51.170	49.600	50.720	50.720	5,935,540
2026-07-10	51.700	51.790	50.380	51.000	51.000	6,083,934
2026-07-09	51.020	52.580	50.800	51.820	51.820	6,239,535
2026-07-08	53.000	53.200	51.000	51.980	51.980	8,805,785
2026-07-07	53.000	54.150	52.360	53.730	53.730	10,936,708
2026-07-06	52.460	54.450	51.000	52.990	52.990	17,302,218
2026-07-03	47.980	51.670	47.420	51.670	51.670	19,605,217
2026-07-02	42.720	46.970	42.550	46.970	46.970	10,510,930
2026-07-01	42.650	43.190	41.660	42.700	42.700	4,789,555
2026-06-30	43.130	43.330	42.000	42.500	42.500	3,928,647
2026-06-29	43.000	44.350	41.440	43.100	43.100	6,421,900
2026-06-26	43.850	45.390	43.350	43.490	43.490	5,760,862
2026-06-25	44.860	45.720	44.600	44.740	43.590	3,805,454
2026-06-24	46.420	46.420	44.500	44.880	43.726	5,293,871
2026-06-23	47.490	47.850	45.680	45.750	44.574	5,720,526
2026-06-22	46.710	47.700	45.600	47.450	46.230	6,028,451
2026-06-18	47.900	48.240	46.680	46.680	46.680	5,318,500
2026-06-17	48.580	48.800	47.700	47.950	47.950	3,834,525
2026-06-16	49.530	49.530	48.360	48.500	48.500	4,310,251
2026-06-15	49.950	50.870	49.010	49.530	49.530	4,246,919
2026-06-12	49.570	50.060	48.610	49.340	49.340	3,874,740
2026-06-11	49.450	49.700	47.990	48.500	48.500	4,075,900
2026-06-10	51.090	51.090	49.340	49.630	49.630	3,723,524
2026-06-09	51.720	51.750	50.660	51.170	51.170	3,370,400
2026-06-08	52.000	52.770	51.030	51.720	51.720	4,617,627
2026-06-05	52.180	53.430	51.410	52.400	52.400	5,565,509
2026-06-04	50.720	52.480	50.500	51.780	51.780	4,727,179
2026-06-03	50.750	51.660	50.350	50.660	50.660	3,597,100
2026-06-02	51.210	51.280	50.350	50.750	50.750	3,782,038
2026-06-01	51.130	51.870	50.130	50.640	50.640	5,666,200
2026-05-29	52.680	52.680	51.000	51.130	51.130	4,775,300
2026-05-28	52.960	53.000	51.340	52.100	52.100	4,844,287
2026-05-27	54.350	54.350	52.220	52.980	52.980	5,762,571
2026-05-26	55.490	55.870	53.730	54.220	54.220	5,814,788
2026-05-25	55.740	56.650	55.030	55.490	55.490	6,590,109
2026-05-22	55.490	56.250	54.760	55.690	55.690	5,264,364
2026-05-21	55.200	57.370	54.700	54.750	54.750	6,678,724
2026-05-20	53.880	55.350	53.050	54.830	54.830	5,301,458
2026-05-19	54.950	54.950	53.140	53.890	53.890	6,146,360
2026-05-18	56.850	56.980	54.410	54.880	54.880	7,333,764
2026-05-15	56.400	58.880	56.150	56.990	56.990	9,006,559
2026-05-14	56.050	56.880	54.900	55.000	55.000	4,022,344
2026-05-13	56.250	56.510	55.110	56.060	56.060	6,663,087
2026-05-12	57.350	57.580	56.060	56.510	56.510	6,333,477
2026-05-11	57.130	58.480	56.780	57.560	57.560	8,478,949
2026-05-08	56.160	57.880	55.830	56.900	56.900	8,027,647
2026-05-07	56.210	57.420	55.900	56.530	56.530	5,880,900
2026-05-06	55.690	56.580	55.180	55.900	55.900	7,654,215
2026-04-30	57.710	57.910	55.020	55.120	55.120	13,120,300
2026-04-29	57.900	59.280	57.500	58.000	58.000	16,931,775
2026-04-28	54.560	57.020	54.560	57.020	57.020	9,756,888
2026-04-27	50.800	52.100	50.370	51.840	51.840	5,537,766
2026-04-24	49.280	50.890	49.110	50.800	50.800	5,197,428
2026-04-23	49.900	50.280	49.000	49.390	49.390	3,403,668
2026-04-22	49.690	49.980	49.450	49.850	49.850	3,826,242
2026-04-21	50.250	50.390	49.800	50.020	50.020	2,757,000
2026-04-20	50.900	50.990	50.000	50.160	50.160	5,058,225

← NewerPage 2 of 5 · 241 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.