Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	56.310	58.180	56.150	57.240	57.240	5,743,711
2026-01-14	56.620	57.280	56.090	56.380	56.380	7,559,349
2026-01-13	57.350	57.940	56.580	56.910	56.910	5,536,407
2026-01-12	57.190	57.640	56.620	57.400	57.400	5,439,053
2026-01-09	56.810	57.660	56.610	57.180	57.180	6,729,952
2026-01-08	57.380	57.530	56.500	56.760	56.760	4,205,770
2026-01-07	58.850	58.850	56.980	57.340	57.340	6,923,836
2026-01-06	57.140	59.170	56.820	59.020	59.020	8,007,245
2026-01-05	56.640	57.350	56.410	57.170	57.170	5,219,544
2025-12-31	57.200	57.200	56.000	56.640	56.640	4,843,908
2025-12-30	55.540	57.300	55.280	57.130	57.130	7,585,871
2025-12-29	56.140	56.400	55.350	55.600	55.600	4,318,662
2025-12-26	56.090	56.420	55.800	56.070	56.070	5,846,231
2025-12-25	56.260	56.500	55.660	56.030	56.030	5,980,371
2025-12-24	56.190	56.300	55.000	56.160	56.160	8,176,220
2025-12-23	57.750	57.890	56.000	56.270	56.270	8,966,161
2025-12-22	58.650	58.850	57.330	57.690	57.690	4,505,153
2025-12-19	58.400	58.890	58.160	58.500	58.500	3,719,652
2025-12-18	60.000	60.000	58.220	58.410	58.410	6,529,832
2025-12-17	59.860	60.350	59.400	60.010	60.010	5,073,440
2025-12-16	61.250	61.710	59.250	59.940	59.940	7,068,755
2025-12-15	61.400	62.500	61.070	61.250	61.250	3,524,365
2025-12-12	61.210	62.300	60.940	62.000	62.000	4,879,561
2025-12-11	62.750	64.600	61.380	61.500	61.500	6,074,078
2025-12-10	60.550	64.000	60.110	62.750	62.750	8,604,988
2025-12-09	60.520	62.090	60.520	60.570	60.570	5,837,222
2025-12-08	60.760	61.180	59.130	60.710	60.710	6,923,661
2025-12-05	59.870	60.920	59.220	60.650	60.650	6,892,511
2025-12-04	59.280	60.190	58.780	59.820	59.820	7,701,091
2025-12-03	55.330	60.780	55.260	59.340	59.340	15,222,687
2025-12-02	55.490	56.100	55.110	55.280	55.280	2,760,022
2025-12-01	56.300	56.550	55.020	55.690	55.690	6,009,608
2025-11-28	54.960	56.350	54.650	56.300	56.300	6,431,554
2025-11-27	55.540	55.980	54.840	54.900	54.900	4,762,392
2025-11-26	54.260	55.980	54.110	55.530	55.530	8,017,859
2025-11-25	54.080	54.400	53.710	54.320	54.320	4,977,197
2025-11-24	53.900	54.490	53.010	54.060	54.060	6,311,525
2025-11-21	53.870	54.340	52.780	53.860	53.860	6,933,615
2025-11-20	53.480	54.660	53.220	54.130	54.130	5,547,922
2025-11-19	53.630	53.940	52.710	53.580	53.580	4,221,511
2025-11-18	53.420	53.880	53.200	53.750	53.750	4,316,734
2025-11-17	53.800	54.000	53.210	53.550	53.550	3,781,993
2025-11-14	54.500	55.110	53.850	53.920	53.920	4,928,113
2025-11-13	52.490	55.220	52.370	54.570	54.570	11,267,777
2025-11-12	52.560	53.090	52.040	52.090	52.090	3,197,837
2025-11-11	53.300	53.530	52.500	52.560	52.560	4,546,394
2025-11-10	54.310	54.800	52.880	53.310	53.310	6,879,447
2025-11-07	53.790	54.820	53.750	54.400	54.400	6,531,672
2025-11-06	52.960	54.980	52.960	53.900	53.900	7,081,194
2025-11-05	52.180	53.250	51.830	52.940	52.940	5,462,423
2025-11-04	52.590	53.580	52.110	52.360	52.360	5,714,787
2025-11-03	53.000	53.150	52.110	52.810	52.810	4,756,355
2025-10-31	52.900	53.800	52.320	53.140	53.140	7,542,258
2025-10-30	51.530	53.970	50.860	52.700	52.700	14,404,711
2025-10-29	51.150	53.310	51.150	52.470	52.470	9,065,104
2025-10-28	51.500	51.880	51.100	51.250	51.250	5,193,718
2025-10-27	51.850	52.850	51.360	52.000	52.000	13,076,529
2025-10-24	49.910	50.660	49.800	50.640	50.640	5,830,928
2025-10-23	49.670	49.980	48.850	49.880	49.880	3,581,585
2025-10-22	49.740	50.430	49.600	49.800	49.800	3,787,448

← NewerPage 4 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.