Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	48.940	49.490	48.430	49.240	49.240	7,468,825
2025-07-18	48.000	48.730	47.900	48.650	48.650	4,838,790
2025-07-17	48.610	48.750	47.750	48.110	48.110	5,310,600
2025-07-16	47.840	49.500	47.840	48.490	48.490	7,577,300
2025-07-15	46.850	48.290	46.750	47.690	47.690	8,424,499
2025-07-14	46.750	47.080	46.510	46.900	46.900	3,968,700
2025-07-11	46.600	47.100	46.410	46.700	46.700	5,846,507
2025-07-10	45.860	47.230	45.820	46.500	46.500	6,677,792
2025-07-09	46.300	46.540	45.740	45.860	45.860	4,102,940
2025-07-08	45.700	46.490	45.680	46.290	46.290	3,739,944
2025-07-07	46.700	46.760	45.860	45.890	45.890	4,985,394
2025-07-04	46.620	47.500	46.460	47.090	47.090	6,178,190
2025-07-03	45.910	47.210	45.910	46.830	46.830	5,739,629
2025-07-02	46.280	46.730	45.870	46.130	46.130	4,790,100
2025-07-01	47.450	47.650	46.390	46.510	46.510	6,297,159
2025-06-30	44.810	47.790	44.770	47.400	47.400	13,483,083
2025-06-27	43.780	45.570	43.590	44.800	44.800	7,008,836
2025-06-26	44.190	44.450	43.690	43.740	43.740	3,922,150
2025-06-25	43.620	44.220	43.270	44.190	44.190	4,775,980
2025-06-24	42.690	43.540	42.640	43.540	43.540	4,869,640
2025-06-23	42.360	42.680	42.110	42.530	42.530	3,119,599
2025-06-20	42.660	43.190	42.660	42.710	42.710	4,388,544
2025-06-19	43.410	43.700	42.720	42.880	42.880	5,185,501
2025-06-18	43.750	44.280	43.550	43.590	43.590	3,791,089
2025-06-17	44.700	45.080	44.470	44.700	44.700	3,895,751
2025-06-16	44.630	44.900	44.310	44.700	44.700	4,453,058
2025-06-13	45.870	45.870	44.820	44.820	44.820	6,135,911
2025-06-12	46.160	46.760	45.990	46.100	46.100	4,394,158
2025-06-11	45.900	46.630	45.870	46.460	46.460	5,705,334
2025-06-10	46.250	47.260	45.300	45.720	45.720	7,735,644
2025-06-09	45.510	46.590	45.510	45.980	45.980	5,502,200
2025-06-06	45.420	45.740	45.140	45.500	45.500	4,927,034
2025-06-05	44.900	45.900	44.140	45.610	45.610	8,491,077
2025-06-04	44.750	45.100	44.600	44.860	44.860	4,225,894
2025-06-03	45.190	45.420	44.080	44.790	44.790	9,328,827
2025-05-30	46.820	47.330	45.260	45.260	45.260	10,752,416
2025-05-29	46.560	47.730	46.560	47.460	47.460	9,083,602
2025-05-28	45.520	46.570	45.500	45.870	45.870	5,720,223
2025-05-27	45.420	45.870	44.900	45.520	45.520	4,221,059
2025-05-26	45.170	45.790	44.990	45.350	45.350	4,376,982
2025-05-23	45.950	46.330	45.310	45.340	45.340	5,933,138
2025-05-22	46.590	46.770	45.910	45.930	45.930	5,175,470
2025-05-21	46.560	46.920	46.180	46.880	46.880	4,794,321
2025-05-20	46.530	46.850	45.890	46.670	46.670	5,405,520
2025-05-19	47.460	47.590	46.110	46.580	46.580	7,785,214
2025-05-16	47.470	48.060	47.210	47.530	47.530	5,626,424
2025-05-15	48.380	48.450	47.530	47.540	47.540	6,879,963
2025-05-14	49.520	49.600	48.010	48.290	48.290	11,764,765
2025-05-13	52.000	52.000	49.250	49.780	49.780	25,911,147
2025-05-12	47.000	49.520	47.000	49.520	49.520	22,787,775
2025-05-09	44.420	45.250	43.770	45.020	45.020	10,636,087
2025-05-08	44.000	44.860	43.900	44.570	44.570	7,389,394
2025-05-07	45.850	46.330	43.860	44.390	44.390	13,947,700
2025-05-06	43.300	45.210	43.300	44.810	44.810	10,440,297
2025-04-30	43.400	44.000	43.120	43.480	43.480	8,375,105
2025-04-29	43.500	43.570	42.590	43.290	43.290	11,285,453
2025-04-28	42.890	42.940	42.020	42.170	42.170	10,058,679
2025-04-25	41.800	43.750	41.800	42.870	42.870	17,416,553
2025-04-24	41.500	42.660	41.500	41.960	41.960	14,154,164
2025-04-23	40.940	43.090	40.900	41.470	41.470	23,144,696

← NewerPage 6 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.