Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	50.900	50.990	50.000	50.160	50.160	5,058,225
2026-04-17	51.600	51.900	50.550	50.890	50.890	4,235,400
2026-04-16	49.880	52.160	49.810	51.420	51.420	7,734,789
2026-04-15	50.380	50.650	49.510	49.570	49.570	3,505,616
2026-04-14	50.000	50.660	49.720	50.350	50.350	3,405,760
2026-04-13	49.100	50.050	48.660	49.530	49.530	4,221,817
2026-04-10	49.800	50.440	49.210	49.420	49.420	5,611,332
2026-04-09	49.180	50.380	48.900	49.700	49.700	3,812,616
2026-04-08	48.650	49.930	48.650	49.710	49.710	4,946,929
2026-04-07	48.070	48.590	47.470	47.660	47.660	2,313,349
2026-04-03	48.580	48.900	47.840	47.840	47.840	1,666,768
2026-04-02	48.820	49.130	48.310	48.580	48.580	2,210,881
2026-04-01	49.170	49.390	48.680	49.130	49.130	2,918,800
2026-03-31	48.930	49.390	47.810	48.380	48.380	4,739,300
2026-03-30	48.480	49.210	48.000	48.810	48.810	2,454,900
2026-03-27	48.930	49.730	48.230	49.230	49.230	1,967,500
2026-03-26	49.450	49.880	48.910	49.310	49.310	2,855,660
2026-03-25	48.880	49.750	48.850	49.450	49.450	5,524,407
2026-03-24	48.010	48.880	47.170	48.700	48.700	4,561,787
2026-03-23	49.500	49.500	46.880	47.080	47.080	8,338,995
2026-03-20	50.990	51.300	50.100	50.100	50.100	3,031,557
2026-03-19	51.700	52.600	50.700	50.780	50.780	4,086,499
2026-03-18	52.530	52.930	51.650	52.550	52.550	4,915,005
2026-03-17	52.750	53.490	52.210	52.320	52.320	3,560,739
2026-03-16	52.630	52.970	51.600	52.280	52.280	5,200,614
2026-03-13	52.800	53.450	52.520	52.750	52.750	4,301,440
2026-03-12	53.740	54.260	52.860	53.310	53.310	5,478,507
2026-03-11	53.660	54.200	52.760	53.730	53.730	5,628,128
2026-03-10	52.330	53.800	51.990	53.420	53.420	5,214,340
2026-03-09	53.000	53.080	50.010	51.470	51.470	9,631,164
2026-03-06	53.830	54.500	53.800	54.000	54.000	4,290,517
2026-03-05	55.010	55.660	53.690	53.990	53.990	5,378,752
2026-03-04	55.800	56.500	53.910	54.150	54.150	6,450,890
2026-03-03	58.380	58.870	55.980	56.500	56.500	5,445,300
2026-03-02	58.500	59.480	58.200	58.370	58.370	3,530,646
2026-02-27	60.710	60.710	58.510	59.280	59.280	4,551,126
2026-02-26	61.000	61.200	60.410	60.890	60.890	3,291,000
2026-02-25	61.000	61.500	60.500	61.110	61.110	3,527,178
2026-02-24	59.980	62.490	59.360	61.220	61.220	6,816,454
2026-02-13	59.580	60.360	58.800	59.030	59.030	4,306,777
2026-02-12	58.690	60.170	58.670	59.590	59.590	4,690,117
2026-02-11	58.390	59.270	58.020	58.690	58.690	3,543,500
2026-02-10	58.000	58.520	57.360	58.160	58.160	2,461,343
2026-02-09	56.750	58.000	56.680	57.970	57.970	3,712,500
2026-02-06	57.090	57.190	56.030	56.180	56.180	3,505,100
2026-02-05	57.910	58.090	56.900	57.430	57.430	2,689,730
2026-02-04	56.420	58.130	56.020	57.520	57.520	4,658,947
2026-02-03	54.870	56.800	54.330	56.540	56.540	5,124,391
2026-02-02	56.020	56.690	54.000	54.060	54.060	6,218,720
2026-01-30	56.820	57.290	55.030	56.200	56.200	3,870,200
2026-01-29	57.800	58.400	56.820	56.900	56.900	4,340,915
2026-01-28	58.770	58.810	57.490	57.880	57.880	3,625,261
2026-01-27	59.170	59.380	57.890	58.550	58.550	4,238,646
2026-01-26	59.930	60.280	58.380	59.170	59.170	5,156,704
2026-01-23	59.270	60.730	59.270	60.120	60.120	5,198,870
2026-01-22	60.280	60.340	58.980	59.250	59.250	3,632,356
2026-01-21	58.230	60.250	57.400	59.740	59.740	7,314,561
2026-01-20	58.410	58.890	57.710	58.390	58.390	4,136,648
2026-01-19	58.000	59.200	57.950	58.400	58.400	3,996,691
2026-01-16	57.640	58.600	57.380	58.090	58.090	5,710,061

← NewerPage 3 of 5 · 242 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.