Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	64.560	69.280	64.350	68.800	68.800	5,102,937
2025-01-16	66.510	67.050	64.710	64.820	64.820	3,420,506
2025-01-15	66.000	67.380	65.180	66.160	66.160	3,199,555
2025-01-14	63.010	65.990	62.520	65.720	65.720	4,682,391
2025-01-13	65.280	67.300	62.480	62.830	62.830	4,907,170
2025-01-10	66.230	67.070	65.480	65.540	65.540	3,386,212
2025-01-09	67.550	68.500	65.900	66.510	66.510	6,178,153
2025-01-08	64.020	69.100	64.020	67.900	67.900	6,048,000
2025-01-07	61.590	65.400	61.050	64.880	64.880	5,484,720
2025-01-06	62.040	62.570	60.910	61.690	61.690	3,810,713
2025-01-03	63.450	64.350	61.910	62.380	62.380	3,513,300
2025-01-02	64.520	65.480	62.700	63.370	63.370	3,919,900
2024-12-31	66.000	66.360	64.500	64.520	64.520	3,624,700
2024-12-30	63.260	66.150	63.180	65.900	65.900	5,243,154
2024-12-27	63.450	64.080	62.160	63.550	63.550	3,869,899
2024-12-26	64.130	64.320	62.450	63.700	63.700	3,394,578
2024-12-25	63.800	64.470	63.070	64.030	64.030	2,610,646
2024-12-24	63.200	64.170	62.890	63.910	63.910	3,489,480
2024-12-23	61.680	63.770	61.600	62.850	62.850	5,128,863
2024-12-20	61.880	61.980	60.520	61.730	61.730	2,716,000
2024-12-19	60.960	62.250	60.350	61.880	61.880	3,823,656
2024-12-18	61.780	62.370	60.810	61.300	61.300	3,797,086
2024-12-17	61.820	62.500	61.310	61.780	61.780	4,209,719
2024-12-16	63.380	64.520	61.240	61.700	61.700	6,203,669
2024-12-13	63.200	64.870	63.000	63.860	63.860	4,700,546
2024-12-12	63.100	63.650	62.800	63.640	63.640	4,540,618
2024-12-11	63.610	64.000	62.680	63.380	63.380	4,674,672
2024-12-10	64.730	64.980	63.410	63.770	63.770	5,496,687
2024-12-09	62.360	64.150	61.740	63.570	63.570	6,780,533
2024-12-06	62.350	63.110	61.620	62.800	62.800	4,998,057
2024-12-05	60.500	63.460	59.930	62.450	62.450	10,379,353
2024-12-04	60.010	61.100	58.930	60.960	60.960	8,077,909
2024-12-03	59.950	61.260	58.800	60.050	60.050	8,473,550
2024-12-02	60.080	61.990	59.250	59.870	59.870	9,751,200
2024-11-29	61.110	61.990	59.910	60.840	60.840	9,447,545
2024-11-28	58.900	62.680	58.900	61.090	61.090	14,630,349
2024-11-27	57.300	59.860	57.230	57.730	57.730	12,309,015
2024-11-26	56.000	58.300	55.650	57.900	57.900	12,444,919
2024-11-25	53.630	56.020	53.480	56.000	56.000	11,613,614
2024-11-22	54.430	55.550	53.700	54.000	54.000	9,883,009
2024-11-21	54.170	54.650	54.100	54.410	54.410	4,665,568
2024-11-20	54.410	55.200	54.010	54.420	54.420	6,197,203
2024-11-19	53.960	54.450	53.010	54.410	54.410	8,066,253
2024-11-18	52.830	54.200	52.390	53.730	53.730	9,029,361
2024-11-15	53.100	53.370	52.100	52.530	52.530	7,544,064
2024-11-14	53.110	53.970	53.040	53.130	53.130	6,275,037
2024-11-13	54.130	54.630	53.060	53.490	53.490	9,407,710
2024-11-12	54.590	56.170	54.190	54.830	54.830	11,047,700
2024-11-11	53.800	55.060	53.430	54.650	54.650	10,621,051
2024-11-08	56.440	56.950	53.750	53.830	53.830	16,966,893
2024-11-07	56.000	58.000	55.410	56.400	56.400	14,379,419
2024-11-06	54.590	59.200	54.500	57.210	57.210	20,561,740
2024-11-05	53.920	55.760	53.920	55.500	55.500	11,729,138
2024-11-04	54.000	55.830	54.000	54.630	54.630	16,710,314
2024-11-01	50.550	53.890	50.510	53.020	53.020	18,824,275
2024-10-31	50.950	51.780	50.110	50.700	50.700	18,989,505
2024-10-30	51.500	53.350	51.300	51.990	51.990	27,706,179
2024-10-29	49.190	49.390	48.300	48.500	48.500	6,734,748
2024-10-28	49.100	49.430	48.410	49.200	49.200	6,505,062
2024-10-25	49.390	49.710	48.790	49.290	49.290	7,757,695

← NewerPage 8 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.