Zhejiang Dingli Machinery Co.,Ltd (603338.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 59.33 | 60.88 | 59.16 | 60.42 | 60.42 | 4,305,771 |
| Jun 27, 2024 | 59.70 | 60.30 | 57.90 | 59.59 | 59.59 | 4,382,469 |
| Jun 26, 2024 | 60.63 | 61.15 | 59.38 | 59.98 | 59.98 | 2,618,800 |
| Jun 26, 2024 | 1 Dividend | |||||
| Jun 25, 2024 | 62.50 | 63.24 | 61.21 | 61.53 | 60.53 | 2,826,034 |
| Jun 24, 2024 | 62.64 | 63.06 | 61.70 | 62.38 | 61.37 | 3,209,085 |
| Jun 21, 2024 | 62.08 | 63.32 | 61.72 | 63.08 | 62.05 | 3,466,634 |
| Jun 20, 2024 | 62.43 | 63.24 | 61.94 | 62.35 | 61.34 | 2,983,361 |
| Jun 19, 2024 | 64.72 | 65.09 | 62.25 | 62.50 | 61.48 | 4,392,951 |
| Jun 18, 2024 | 62.20 | 65.00 | 62.20 | 64.19 | 63.15 | 9,001,727 |
| Jun 17, 2024 | 60.51 | 60.90 | 59.50 | 60.33 | 59.35 | 5,642,831 |
| Jun 14, 2024 | 62.65 | 63.53 | 60.61 | 60.90 | 59.91 | 4,573,584 |
| Jun 13, 2024 | 60.70 | 63.08 | 60.69 | 62.77 | 61.75 | 6,341,929 |
| Jun 12, 2024 | 60.50 | 61.30 | 59.21 | 60.99 | 60.00 | 4,657,300 |
| Jun 11, 2024 | 61.00 | 61.45 | 59.90 | 60.20 | 59.22 | 4,948,310 |
| Jun 07, 2024 | 62.21 | 62.60 | 60.61 | 60.88 | 59.89 | 4,228,587 |
| Jun 06, 2024 | 61.80 | 63.00 | 61.56 | 62.02 | 61.01 | 3,720,717 |
| Jun 05, 2024 | 63.60 | 64.47 | 61.34 | 61.86 | 60.85 | 4,882,086 |
| Jun 04, 2024 | 62.79 | 63.73 | 62.70 | 63.65 | 62.62 | 4,311,860 |
| Jun 03, 2024 | 63.55 | 63.94 | 62.70 | 63.06 | 62.04 | 3,503,582 |
| May 31, 2024 | 65.63 | 65.63 | 63.35 | 63.55 | 62.52 | 3,447,937 |
| May 30, 2024 | 64.50 | 65.77 | 64.38 | 64.91 | 63.86 | 2,771,816 |
| May 29, 2024 | 65.06 | 65.54 | 64.88 | 65.07 | 64.01 | 2,133,805 |
| May 28, 2024 | 66.09 | 66.53 | 65.05 | 65.36 | 64.30 | 2,763,812 |
| May 27, 2024 | 66.45 | 66.59 | 64.66 | 66.39 | 65.31 | 2,903,175 |
| May 24, 2024 | 67.30 | 67.54 | 66.06 | 66.20 | 65.12 | 4,504,060 |
| May 23, 2024 | 67.60 | 68.40 | 67.20 | 67.50 | 66.40 | 2,364,197 |
| May 22, 2024 | 68.80 | 69.36 | 67.26 | 67.60 | 66.50 | 3,702,699 |
| May 21, 2024 | 68.09 | 69.33 | 68.02 | 69.05 | 67.93 | 2,556,182 |
| May 20, 2024 | 69.58 | 69.97 | 68.38 | 68.70 | 67.58 | 5,676,686 |
| May 17, 2024 | 70.66 | 72.33 | 68.80 | 70.10 | 68.96 | 4,210,925 |
| May 16, 2024 | 72.05 | 73.07 | 70.09 | 71.54 | 70.38 | 5,385,506 |
| May 15, 2024 | 71.40 | 72.62 | 71.00 | 71.86 | 70.69 | 3,487,123 |
| May 14, 2024 | 72.40 | 74.45 | 71.10 | 71.30 | 70.14 | 4,027,850 |
| May 13, 2024 | 71.06 | 73.84 | 70.75 | 72.98 | 71.79 | 4,392,294 |
| May 10, 2024 | 69.85 | 72.44 | 69.26 | 71.71 | 70.54 | 5,583,782 |
| May 09, 2024 | 65.64 | 70.00 | 64.91 | 69.54 | 68.41 | 5,720,176 |
| May 08, 2024 | 67.30 | 68.74 | 66.91 | 67.20 | 66.11 | 3,677,913 |
| May 07, 2024 | 68.26 | 69.12 | 67.62 | 67.64 | 66.54 | 3,279,067 |
| May 06, 2024 | 65.65 | 69.04 | 65.65 | 68.57 | 67.46 | 6,866,096 |
| Apr 30, 2024 | 67.00 | 67.01 | 65.53 | 65.65 | 64.58 | 5,605,731 |
| Apr 29, 2024 | 63.24 | 68.45 | 62.62 | 67.01 | 65.92 | 11,519,543 |
| Apr 26, 2024 | 63.00 | 64.25 | 62.06 | 63.60 | 62.57 | 6,083,316 |
| Apr 25, 2024 | 64.59 | 65.48 | 62.70 | 63.16 | 62.13 | 8,690,153 |
| Apr 24, 2024 | 63.88 | 65.50 | 63.50 | 65.28 | 64.22 | 5,436,437 |
| Apr 23, 2024 | 65.73 | 66.25 | 63.38 | 64.49 | 63.44 | 6,916,788 |
| Apr 22, 2024 | 69.05 | 69.08 | 65.62 | 65.77 | 64.70 | 10,296,294 |
| Apr 19, 2024 | 69.10 | 71.88 | 69.10 | 70.10 | 68.96 | 5,632,323 |
| Apr 18, 2024 | 71.00 | 71.53 | 69.00 | 69.88 | 68.74 | 6,904,989 |
| Apr 17, 2024 | 65.93 | 71.99 | 65.93 | 71.65 | 70.49 | 7,898,643 |
| Apr 16, 2024 | 68.50 | 68.50 | 66.14 | 66.24 | 65.16 | 5,568,799 |
| Apr 15, 2024 | 63.63 | 68.31 | 63.02 | 67.76 | 66.66 | 7,563,457 |
| Apr 12, 2024 | 62.48 | 64.31 | 62.00 | 63.65 | 62.62 | 4,477,258 |
| Apr 11, 2024 | 60.25 | 63.18 | 60.00 | 62.46 | 61.44 | 5,091,069 |
| Apr 10, 2024 | 61.25 | 62.60 | 60.10 | 60.28 | 59.30 | 3,238,727 |
| Apr 09, 2024 | 61.35 | 61.58 | 60.39 | 61.11 | 60.12 | 2,652,012 |
| Apr 08, 2024 | 60.60 | 62.20 | 60.41 | 61.62 | 60.62 | 4,812,351 |
| Apr 03, 2024 | 59.32 | 60.97 | 59.00 | 60.60 | 59.62 | 5,147,289 |
| Apr 02, 2024 | 59.63 | 60.40 | 58.56 | 59.04 | 58.08 | 3,423,934 |
| Apr 01, 2024 | 57.40 | 60.60 | 57.40 | 59.59 | 58.62 | 4,656,636 |
| Mar 29, 2024 | 56.14 | 57.39 | 55.98 | 57.30 | 56.37 | 1,266,846 |
| Mar 28, 2024 | 56.67 | 57.40 | 55.82 | 56.08 | 55.17 | 4,273,643 |
| Mar 27, 2024 | 57.12 | 58.20 | 56.56 | 56.58 | 55.66 | 3,752,949 |
| Mar 26, 2024 | 57.34 | 57.74 | 56.57 | 57.44 | 56.51 | 4,362,212 |
| Mar 25, 2024 | 55.69 | 58.12 | 55.69 | 57.24 | 56.31 | 6,304,784 |
| Mar 22, 2024 | 56.85 | 57.22 | 56.09 | 56.10 | 55.19 | 3,326,596 |
| Mar 21, 2024 | 58.15 | 58.55 | 57.24 | 57.44 | 56.51 | 2,397,030 |
| Mar 20, 2024 | 58.23 | 59.04 | 58.01 | 58.41 | 57.46 | 2,974,989 |
| Mar 19, 2024 | 57.66 | 58.74 | 57.52 | 58.41 | 57.46 | 3,774,655 |
| Mar 18, 2024 | 58.69 | 58.99 | 57.08 | 58.04 | 57.10 | 4,551,083 |
| Mar 15, 2024 | 59.11 | 59.50 | 57.50 | 58.37 | 57.42 | 4,475,843 |
| Mar 14, 2024 | 59.10 | 60.54 | 58.95 | 59.26 | 58.30 | 2,089,119 |
| Mar 13, 2024 | 58.89 | 59.71 | 58.81 | 59.59 | 58.62 | 2,797,353 |
| Mar 12, 2024 | 60.50 | 60.51 | 58.80 | 59.14 | 58.18 | 3,649,698 |
| Mar 11, 2024 | 59.80 | 60.57 | 58.45 | 60.49 | 59.51 | 4,628,177 |
| Mar 08, 2024 | 59.00 | 59.58 | 58.45 | 59.40 | 58.43 | 2,475,170 |
| Mar 07, 2024 | 59.10 | 59.90 | 58.70 | 59.00 | 58.04 | 2,996,336 |
| Mar 06, 2024 | 59.88 | 60.34 | 58.86 | 59.02 | 58.06 | 3,535,401 |
| Mar 05, 2024 | 58.79 | 60.24 | 58.38 | 59.95 | 58.98 | 4,413,844 |
| Mar 04, 2024 | 57.88 | 59.26 | 57.48 | 58.97 | 58.01 | 4,537,568 |
| Mar 01, 2024 | 59.00 | 59.33 | 57.77 | 58.28 | 57.33 | 4,422,430 |
| Feb 29, 2024 | 57.00 | 59.13 | 56.89 | 59.03 | 58.07 | 5,518,695 |
| Feb 28, 2024 | 57.83 | 58.60 | 57.06 | 57.49 | 56.56 | 4,166,058 |
| Feb 27, 2024 | 56.83 | 57.96 | 56.16 | 57.96 | 57.02 | 4,089,608 |
| Feb 26, 2024 | 57.23 | 57.65 | 56.80 | 56.97 | 56.04 | 4,143,427 |
| Feb 23, 2024 | 58.45 | 58.74 | 55.80 | 57.23 | 56.30 | 6,722,577 |
| Feb 22, 2024 | 58.61 | 58.85 | 57.61 | 58.45 | 57.50 | 3,513,761 |
| Feb 21, 2024 | 57.16 | 60.67 | 57.02 | 58.64 | 57.69 | 4,599,124 |
| Feb 20, 2024 | 57.50 | 58.47 | 56.55 | 58.34 | 57.39 | 3,713,163 |
| Feb 19, 2024 | 60.00 | 60.68 | 57.27 | 57.95 | 57.01 | 5,783,423 |
| Feb 08, 2024 | 59.19 | 63.85 | 58.84 | 59.24 | 58.28 | 7,169,923 |
| Feb 07, 2024 | 55.56 | 59.35 | 55.55 | 59.18 | 58.22 | 7,193,220 |
| Feb 06, 2024 | 52.37 | 55.77 | 51.88 | 55.57 | 54.67 | 4,663,468 |
| Feb 05, 2024 | 51.27 | 54.00 | 49.98 | 53.10 | 52.24 | 5,225,237 |
| Feb 02, 2024 | 52.18 | 53.25 | 50.42 | 51.64 | 50.80 | 3,841,721 |
| Feb 01, 2024 | 51.79 | 53.30 | 51.41 | 51.69 | 50.85 | 4,113,732 |
| Jan 31, 2024 | 51.78 | 53.97 | 51.52 | 51.67 | 50.83 | 6,620,657 |
| Jan 30, 2024 | 50.79 | 50.98 | 49.02 | 49.61 | 48.80 | 2,382,853 |
| Jan 29, 2024 | 53.07 | 53.69 | 50.80 | 50.87 | 50.04 | 2,548,111 |
| Jan 26, 2024 | 53.17 | 54.28 | 52.80 | 53.81 | 52.94 | 2,321,450 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.