Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	72.800	73.900	70.160	73.090	71.938	2,115,856
2022-01-27	72.880	74.000	72.000	72.350	71.209	1,473,254
2022-01-26	73.370	73.680	72.000	73.240	72.085	1,937,792
2022-01-25	74.510	75.490	73.000	73.000	71.849	1,585,954
2022-01-24	73.410	75.870	72.990	74.860	73.680	1,668,823
2022-01-21	77.810	77.850	73.500	73.660	72.499	3,102,361
2022-01-20	78.880	79.480	76.230	77.850	76.623	2,505,048
2022-01-19	77.430	80.180	77.430	79.120	77.873	3,388,083
2022-01-18	76.900	79.300	75.130	78.060	76.829	3,444,624
2022-01-17	74.770	76.980	74.600	76.630	75.422	2,114,759
2022-01-14	77.000	77.400	75.350	75.560	74.369	2,496,286
2022-01-13	77.080	77.960	75.600	77.150	75.934	3,063,312
2022-01-12	79.080	79.290	75.870	77.170	75.953	3,654,957
2022-01-11	81.220	82.340	77.750	78.510	77.272	4,126,843
2022-01-10	84.160	84.520	80.700	81.200	79.920	4,608,484
2022-01-07	85.460	87.200	84.000	84.160	82.833	3,742,224
2022-01-06	80.790	86.710	79.300	85.820	84.467	7,265,391
2022-01-05	82.560	82.560	79.070	80.800	79.526	3,057,414
2022-01-04	81.330	84.250	79.830	81.800	80.510	4,493,091
2021-12-31	78.900	81.140	78.100	80.260	78.995	3,732,136
2021-12-30	75.500	79.700	74.610	79.550	78.296	5,280,481
2021-12-29	74.800	76.260	74.000	75.000	73.818	2,869,893
2021-12-28	74.330	74.470	73.200	74.000	72.833	2,172,777
2021-12-27	72.100	74.200	72.100	73.900	72.735	3,083,326
2021-12-24	74.270	74.990	71.690	72.100	70.963	4,469,187
2021-12-23	77.410	77.460	73.380	74.400	73.227	6,370,782
2021-12-22	76.760	78.350	76.420	77.150	75.934	2,314,273
2021-12-21	76.310	77.990	76.300	77.130	75.914	2,113,230
2021-12-20	77.800	78.770	76.700	76.830	75.619	1,955,854
2021-12-17	81.120	81.120	78.000	78.300	77.065	2,935,391
2021-12-16	80.830	82.170	79.100	80.780	79.506	3,206,382
2021-12-15	83.570	83.950	80.100	81.000	79.723	2,773,028
2021-12-14	82.810	85.440	81.860	84.000	82.676	3,233,362
2021-12-13	81.010	85.180	81.010	83.330	82.016	3,892,776
2021-12-10	82.300	83.270	80.660	81.320	80.038	2,242,164
2021-12-09	82.500	83.270	81.440	82.200	80.904	2,947,982
2021-12-08	83.990	84.000	81.130	82.800	81.495	3,935,125
2021-12-07	78.260	83.700	78.260	83.640	82.321	6,622,779
2021-12-06	81.400	81.430	78.000	78.200	76.967	3,126,923
2021-12-03	79.800	82.190	79.610	81.010	79.733	1,813,649
2021-12-02	83.750	83.770	80.050	80.680	79.408	3,205,552
2021-12-01	81.540	87.090	81.000	82.750	81.445	5,146,528
2021-11-30	81.780	84.700	81.300	82.330	81.032	3,450,296
2021-11-29	82.250	83.800	79.300	81.800	80.510	3,899,923
2021-11-26	83.520	85.240	82.100	82.770	81.465	3,332,303
2021-11-25	85.010	85.900	83.600	83.640	82.321	4,600,911
2021-11-24	85.860	88.880	84.010	86.110	84.752	9,132,305
2021-11-23	78.980	87.230	78.000	85.990	84.634	12,121,875
2021-11-22	77.400	81.950	76.670	79.300	78.050	7,373,122
2021-11-19	82.810	82.810	77.230	77.450	76.229	9,777,466
2021-11-18	73.000	80.000	72.750	80.000	78.739	7,999,935
2021-11-17	69.650	72.880	68.600	72.730	71.583	5,120,321
2021-11-16	68.600	71.900	68.060	69.380	68.286	4,834,417
2021-11-15	69.020	69.770	67.780	68.200	67.125	3,477,428
2021-11-12	68.770	69.470	66.560	68.770	67.686	3,018,449
2021-11-11	68.790	69.960	68.430	69.110	68.020	2,323,278
2021-11-10	70.120	71.270	68.500	69.380	68.286	2,857,870
2021-11-09	73.960	73.990	70.500	71.010	69.890	2,959,066
2021-11-08	71.850	73.900	71.210	73.020	71.869	2,988,693
2021-11-05	70.910	75.300	70.190	72.000	70.865	5,157,256

← NewerPage 20 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.