Zhejiang Dingli Mach Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.580	51.450	50.070	50.400	50.400	2,306,800
2026-10-15	49.800	50.490	48.710	50.170	50.170	3,214,400
2026-10-14	50.860	52.000	50.300	50.690	50.690	2,135,000
2026-10-13	51.000	52.500	49.250	51.090	51.090	2,578,100
2026-10-12	51.480	52.490	50.470	51.100	51.100	4,403,300
2026-10-09	52.200	53.390	51.300	51.480	51.480	2,681,779
2026-10-08	54.100	54.220	52.220	52.260	52.260	2,605,900
2026-09-30	52.900	54.140	52.600	53.360	53.360	3,214,267
2026-09-29	52.030	52.580	51.000	52.560	52.560	3,693,006
2026-09-28	52.760	52.880	51.780	52.140	52.140	2,155,366
2026-09-24	54.000	54.570	52.750	52.780	52.780	3,270,500
2026-09-23	53.550	54.430	53.330	54.280	54.280	2,973,734
2026-09-22	54.000	54.860	53.450	53.550	53.550	3,339,868
2026-09-21	54.250	55.140	54.050	54.070	54.070	2,941,534
2026-09-18	54.580	54.580	53.650	54.140	54.140	2,503,200
2026-09-17	54.590	55.670	53.700	53.870	53.870	2,708,862
2026-09-16	56.330	56.930	53.920	54.910	54.910	4,865,359
2026-09-15	57.010	57.590	56.020	56.400	56.400	1,524,900
2026-09-14	57.030	57.730	56.800	57.590	57.590	1,104,800
2026-09-11	58.260	58.260	56.450	57.210	57.210	1,682,000
2026-09-10	59.090	59.510	57.120	58.000	58.000	3,356,541
2026-09-09	58.680	59.800	57.710	59.560	59.560	2,988,484
2026-09-08	58.950	61.180	58.280	58.490	58.490	3,639,950
2026-09-07	58.070	59.080	57.530	58.960	58.960	3,304,024
2026-09-04	58.300	59.250	57.650	57.910	57.910	3,425,100
2026-09-03	57.810	59.310	57.350	58.320	58.320	2,821,217
2026-09-02	57.470	58.240	56.400	57.550	57.550	3,541,600
2026-09-01	57.110	58.490	57.000	58.050	58.050	3,628,850
2026-08-31	56.460	57.680	56.030	57.580	57.580	3,280,500
2026-08-28	60.110	61.390	56.250	57.350	57.350	10,206,969
2026-08-27	57.530	58.090	56.500	57.800	57.800	4,015,300
2026-08-26	58.860	59.330	56.580	57.580	57.580	4,849,103
2026-08-25	55.200	58.860	54.660	58.800	58.800	9,052,123
2026-08-24	53.990	55.240	53.430	54.660	54.660	3,732,000
2026-08-21	54.230	54.300	53.000	53.760	53.760	3,162,354
2026-08-20	55.340	55.950	54.030	54.230	54.230	5,137,500
2026-08-19	56.590	57.280	55.270	55.350	55.350	3,119,105
2026-08-18	56.100	57.100	55.660	56.560	56.560	3,704,924
2026-08-17	55.630	56.310	55.010	55.900	55.900	3,516,588
2026-08-14	56.790	56.840	55.360	55.600	55.600	4,650,465
2026-08-13	56.970	58.070	56.410	56.630	56.630	4,572,026
2026-08-12	55.740	57.640	54.520	56.960	56.960	6,837,144
2026-08-11	57.650	58.380	55.550	55.670	55.670	5,310,162
2026-08-10	56.990	57.800	56.460	57.370	57.370	4,288,700
2026-08-07	56.670	57.320	55.750	56.980	56.980	5,909,382
2026-08-06	56.880	57.270	55.800	56.660	56.660	4,948,738
2026-08-05	56.730	57.470	56.310	56.990	56.990	6,426,472
2026-08-04	57.570	58.780	56.360	56.850	56.850	7,128,166
2026-08-03	58.770	59.300	57.500	58.040	58.040	5,566,791
2026-07-31	58.210	59.950	58.040	59.000	59.000	6,224,321
2026-07-30	59.860	61.440	59.440	60.380	60.380	6,148,586
2026-07-29	58.700	60.760	58.000	60.480	60.480	9,209,653
2026-07-28	57.770	58.710	56.500	58.210	58.210	4,923,284
2026-07-27	57.350	58.530	56.500	58.390	58.390	6,117,253
2026-07-24	57.520	59.330	56.300	57.000	57.000	8,502,705
2026-07-23	53.410	58.340	52.550	58.100	58.100	11,483,026
2026-07-22	51.400	54.180	50.910	53.940	53.940	8,052,792
2026-07-21	51.360	53.730	50.880	52.220	52.220	7,147,280
2026-07-20	50.350	52.250	49.820	51.870	51.870	6,689,666
2026-07-17	50.260	51.500	49.890	50.420	50.420	5,371,580

Page 1 of 5 · 241 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.