Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	40.900	40.960	40.000	40.020	40.020	10,126,431
2025-04-21	39.480	41.220	39.330	41.010	41.010	15,725,056
2025-04-18	41.660	41.660	39.030	39.480	39.480	23,664,008
2025-04-17	42.350	43.770	42.320	43.190	43.190	6,150,757
2025-04-16	43.680	43.850	42.290	42.710	42.710	9,487,027
2025-04-15	44.700	45.040	43.820	44.030	44.030	7,518,841
2025-04-14	45.760	45.890	44.600	44.760	44.760	12,056,448
2025-04-11	43.790	45.980	42.900	45.190	45.190	17,228,331
2025-04-10	46.000	46.160	43.800	44.230	44.230	18,352,042
2025-04-09	43.610	44.050	42.080	44.000	44.000	14,636,351
2025-04-08	44.580	46.980	44.550	44.550	44.550	16,380,224
2025-04-07	50.000	50.000	49.500	49.500	49.500	3,130,400
2025-04-03	56.000	56.780	53.830	55.000	55.000	10,919,955
2025-04-02	59.670	60.780	59.410	59.760	59.760	3,044,096
2025-04-01	59.050	60.490	58.220	59.660	59.660	4,672,496
2025-03-31	58.530	59.580	58.160	59.090	59.090	3,061,632
2025-03-28	59.470	59.590	58.430	58.830	58.830	2,918,600
2025-03-27	59.990	60.490	59.400	59.600	59.600	3,321,366
2025-03-26	60.120	60.710	59.600	60.000	60.000	3,828,153
2025-03-25	60.510	60.960	59.800	60.660	60.660	5,296,847
2025-03-24	59.000	60.570	58.860	60.490	60.490	7,806,585
2025-03-21	58.850	60.270	58.250	59.250	59.250	5,873,554
2025-03-20	59.110	59.620	58.100	59.090	59.090	3,638,652
2025-03-19	58.510	59.780	58.470	59.050	59.050	5,184,189
2025-03-18	58.510	59.530	58.290	58.870	58.870	4,697,237
2025-03-17	57.980	58.990	57.060	58.600	58.600	5,191,950
2025-03-14	57.500	58.190	57.390	57.930	57.930	3,775,017
2025-03-13	58.350	58.660	57.410	57.600	57.600	3,253,117
2025-03-12	58.820	59.010	58.050	58.440	58.440	2,835,410
2025-03-11	59.400	59.400	57.680	58.880	58.880	6,104,904
2025-03-10	58.030	60.000	58.010	59.910	59.910	5,802,890
2025-03-07	58.470	58.940	57.980	58.310	58.310	4,373,072
2025-03-06	60.000	60.450	58.260	58.780	58.780	7,183,592
2025-03-05	58.500	60.800	58.250	59.820	59.820	7,534,256
2025-03-04	57.300	58.310	56.800	58.050	58.050	4,117,307
2025-03-03	58.350	59.160	57.420	57.700	57.700	5,302,356
2025-02-28	59.100	60.230	58.050	58.630	58.630	8,617,045
2025-02-27	57.300	59.280	57.300	59.120	59.120	8,293,817
2025-02-26	56.400	58.990	56.400	57.600	57.600	8,284,674
2025-02-25	55.620	56.980	55.240	56.550	56.550	7,826,397
2025-02-24	59.680	59.680	55.800	56.180	56.180	18,448,328
2025-02-21	59.600	60.090	59.320	59.680	59.680	4,749,323
2025-02-20	59.420	60.360	59.150	59.760	59.760	3,658,881
2025-02-19	59.550	60.310	58.880	59.740	59.740	5,865,241
2025-02-18	59.920	60.900	59.380	59.720	59.720	6,497,762
2025-02-17	61.600	61.600	59.160	59.380	59.380	10,531,400
2025-02-14	61.500	62.220	61.000	61.620	61.620	5,811,161
2025-02-13	62.500	63.290	61.610	61.810	61.810	6,602,580
2025-02-12	66.430	66.430	61.900	62.650	62.650	13,382,957
2025-02-11	67.510	69.100	66.200	66.750	66.750	4,776,000
2025-02-10	67.020	68.200	66.410	67.950	67.950	3,550,382
2025-02-07	66.110	67.690	64.440	67.270	67.270	4,816,031
2025-02-06	67.070	67.970	65.000	66.110	66.110	5,728,381
2025-02-05	67.500	68.300	65.450	67.460	67.460	4,314,511
2025-01-27	67.420	68.090	66.170	67.560	67.560	4,085,900
2025-01-24	67.190	67.690	66.380	66.740	66.740	4,679,037
2025-01-23	69.050	69.360	66.880	67.300	67.300	3,601,700
2025-01-22	68.700	68.800	66.380	68.500	68.500	4,443,727
2025-01-21	69.350	70.620	68.550	68.730	68.730	3,490,732
2025-01-20	69.850	71.200	68.600	68.880	68.880	6,636,861

← NewerPage 7 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.