Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	49.000	50.180	48.490	49.390	49.390	7,529,179
2024-10-23	48.800	49.690	48.320	49.010	49.010	9,940,969
2024-10-22	47.610	48.730	47.060	48.480	48.480	8,021,130
2024-10-21	48.420	48.790	47.400	47.780	47.780	10,008,700
2024-10-18	47.600	49.240	47.510	48.420	48.420	10,728,371
2024-10-17	50.040	50.340	47.880	47.940	47.940	8,523,297
2024-10-16	49.790	51.140	49.100	50.040	50.040	6,082,036
2024-10-15	53.600	53.600	50.100	50.100	50.100	10,525,398
2024-10-14	52.700	53.800	51.870	53.700	53.700	6,775,795
2024-10-11	54.080	54.520	52.070	52.540	52.540	5,219,320
2024-10-10	54.010	56.700	53.880	53.990	53.990	7,680,074
2024-10-09	57.560	57.850	53.490	53.880	53.880	13,113,813
2024-10-08	65.180	65.180	57.250	58.410	58.410	15,027,876
2024-09-30	55.500	59.260	55.500	59.260	59.260	12,249,030
2024-09-27	51.630	54.490	51.630	54.400	54.400	3,268,382
2024-09-26	50.200	51.690	49.300	51.630	51.630	5,657,493
2024-09-25	50.500	52.140	50.150	50.200	50.200	6,119,635
2024-09-24	50.550	51.400	49.300	50.950	50.950	6,447,850
2024-09-23	51.000	52.250	50.460	50.840	50.840	3,109,232
2024-09-20	50.730	51.580	50.020	51.160	51.160	3,656,299
2024-09-19	50.840	52.080	50.350	50.660	50.660	5,436,395
2024-09-18	48.300	50.600	48.080	50.600	50.600	3,670,698
2024-09-13	48.240	48.880	47.580	48.420	48.420	3,335,692
2024-09-12	49.160	50.750	47.570	48.250	48.250	5,815,155
2024-09-11	47.250	50.040	46.890	49.660	49.660	4,789,050
2024-09-10	48.550	48.960	47.220	47.800	47.800	3,450,800
2024-09-09	49.690	50.240	47.930	48.500	48.500	4,989,365
2024-09-06	48.860	51.840	48.520	50.280	50.280	4,276,500
2024-09-05	48.460	49.730	48.100	48.990	48.990	3,741,100
2024-09-04	47.080	48.670	46.640	48.460	48.460	3,273,160
2024-09-03	46.560	47.900	46.550	47.540	47.540	2,188,787
2024-09-02	48.170	48.900	46.440	46.850	46.850	3,572,725
2024-08-30	46.990	49.200	45.970	48.430	48.430	6,060,542
2024-08-29	45.750	48.100	45.120	47.420	47.420	4,701,707
2024-08-28	45.250	48.480	45.150	45.520	45.520	5,385,648
2024-08-27	45.530	46.540	44.710	46.500	46.500	2,878,844
2024-08-26	46.820	47.040	45.330	45.560	45.560	3,986,966
2024-08-23	46.480	47.450	46.300	46.940	46.940	2,151,992
2024-08-22	47.300	47.300	46.110	46.770	46.770	2,599,230
2024-08-21	46.980	47.700	46.630	47.300	47.300	1,440,867
2024-08-20	49.010	49.490	46.900	47.300	47.300	2,271,000
2024-08-19	47.990	49.760	47.780	49.010	49.010	2,485,358
2024-08-16	48.700	48.780	47.750	48.010	48.010	1,947,805
2024-08-15	49.170	49.950	48.330	48.720	48.720	2,826,505
2024-08-14	50.780	50.780	49.020	49.170	49.170	1,630,510
2024-08-13	51.850	51.940	50.020	50.780	50.780	2,349,580
2024-08-12	51.200	52.060	50.700	51.850	51.850	2,103,226
2024-08-09	51.840	53.120	51.370	51.380	51.380	1,745,711
2024-08-08	51.390	52.200	51.020	51.840	51.840	2,202,258
2024-08-07	50.290	52.460	50.020	51.890	51.890	3,100,500
2024-08-06	50.870	51.250	49.730	50.290	50.290	2,379,146
2024-08-05	50.720	52.470	50.000	50.550	50.550	2,972,600
2024-08-02	52.330	53.480	51.390	51.560	51.560	3,187,357
2024-08-01	52.580	54.300	52.060	52.680	52.680	4,751,897
2024-07-31	48.790	52.600	47.830	52.580	52.580	5,526,891
2024-07-30	47.870	49.110	46.810	48.790	48.790	3,842,400
2024-07-29	49.980	50.180	48.060	48.400	48.400	2,967,946
2024-07-26	49.700	50.900	49.370	49.980	49.980	3,299,800
2024-07-25	50.290	50.370	49.170	49.530	49.530	3,483,425
2024-07-24	50.950	51.410	50.100	50.470	50.470	2,629,100

← NewerPage 9 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.