Zhejiang Dilong New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.330 | 1.380 | 1.330 | 1.370 | 1.370 | 12,679,124 |
| 2024-07-25 | 1.310 | 1.350 | 1.290 | 1.340 | 1.340 | 10,228,600 |
| 2024-07-24 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 10,319,466 |
| 2024-07-23 | 1.340 | 1.380 | 1.330 | 1.340 | 1.340 | 13,280,600 |
| 2024-07-22 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 13,601,100 |
| 2024-07-19 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 10,517,800 |
| 2024-07-18 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 12,204,542 |
| 2024-07-17 | 1.380 | 1.390 | 1.330 | 1.350 | 1.350 | 18,589,300 |
| 2024-07-16 | 1.390 | 1.420 | 1.370 | 1.390 | 1.390 | 16,765,442 |
| 2024-07-15 | 1.530 | 1.530 | 1.370 | 1.400 | 1.400 | 44,244,742 |
| 2024-07-12 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 18,874,026 |
| 2024-07-11 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 16,818,300 |
| 2024-07-10 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 13,207,704 |
| 2024-07-09 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 22,083,904 |
| 2024-07-08 | 1.420 | 1.440 | 1.380 | 1.430 | 1.430 | 17,915,000 |
| 2024-07-05 | 1.350 | 1.480 | 1.340 | 1.450 | 1.450 | 31,275,626 |
| 2024-07-04 | 1.390 | 1.400 | 1.340 | 1.350 | 1.350 | 11,400,300 |
| 2024-07-03 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 13,095,030 |
| 2024-07-02 | 1.310 | 1.370 | 1.300 | 1.360 | 1.360 | 17,182,230 |
| 2024-07-01 | 1.290 | 1.320 | 1.270 | 1.310 | 1.310 | 11,383,800 |
| 2024-06-28 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 11,493,400 |
| 2024-06-27 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 9,751,300 |
| 2024-06-26 | 1.310 | 1.320 | 1.280 | 1.320 | 1.320 | 24,380,400 |
| 2024-06-25 | 1.220 | 1.280 | 1.210 | 1.280 | 1.280 | 17,121,885 |
| 2024-06-24 | 1.240 | 1.250 | 1.190 | 1.220 | 1.220 | 14,269,700 |
| 2024-06-21 | 1.220 | 1.260 | 1.200 | 1.250 | 1.250 | 9,926,454 |
| 2024-06-20 | 1.260 | 1.270 | 1.220 | 1.230 | 1.230 | 11,694,400 |
| 2024-06-19 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 8,863,300 |
| 2024-06-18 | 1.270 | 1.290 | 1.250 | 1.280 | 1.280 | 9,342,954 |
| 2024-06-17 | 1.250 | 1.270 | 1.220 | 1.270 | 1.270 | 7,649,500 |
| 2024-06-14 | 1.260 | 1.270 | 1.220 | 1.260 | 1.260 | 11,493,000 |
| 2024-06-13 | 1.280 | 1.300 | 1.250 | 1.270 | 1.270 | 14,231,100 |
| 2024-06-12 | 1.230 | 1.300 | 1.230 | 1.280 | 1.280 | 14,631,354 |
| 2024-06-11 | 1.250 | 1.260 | 1.210 | 1.240 | 1.240 | 13,144,800 |
| 2024-06-07 | 1.210 | 1.260 | 1.200 | 1.250 | 1.250 | 18,391,740 |
| 2024-06-06 | 1.280 | 1.300 | 1.170 | 1.200 | 1.200 | 27,470,800 |
| 2024-06-05 | 1.320 | 1.330 | 1.270 | 1.290 | 1.290 | 14,039,773 |
| 2024-06-04 | 1.340 | 1.350 | 1.300 | 1.340 | 1.340 | 17,250,000 |
| 2024-06-03 | 1.400 | 1.400 | 1.300 | 1.350 | 1.350 | 24,002,304 |
| 2024-05-31 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 12,274,904 |
| 2024-05-30 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 15,736,800 |
| 2024-05-29 | 1.350 | 1.420 | 1.350 | 1.410 | 1.410 | 21,612,800 |
| 2024-05-28 | 1.400 | 1.430 | 1.350 | 1.370 | 1.370 | 27,544,000 |
| 2024-05-27 | 1.440 | 1.470 | 1.390 | 1.430 | 1.430 | 29,119,000 |
| 2024-05-24 | 1.480 | 1.520 | 1.440 | 1.450 | 1.450 | 44,575,862 |
| 2024-05-23 | 1.530 | 1.600 | 1.460 | 1.490 | 1.490 | 72,471,871 |
| 2024-05-22 | 1.680 | 1.760 | 1.560 | 1.600 | 1.600 | 103,596,800 |
| 2024-05-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 10,278,950 |
| 2024-05-20 | 1.440 | 1.500 | 1.430 | 1.450 | 1.450 | 23,044,100 |
| 2024-05-17 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 15,082,200 |
| 2024-05-16 | 1.390 | 1.450 | 1.390 | 1.430 | 1.430 | 16,673,700 |
| 2024-05-15 | 1.370 | 1.410 | 1.340 | 1.390 | 1.390 | 14,044,800 |
| 2024-05-14 | 1.300 | 1.390 | 1.290 | 1.380 | 1.380 | 19,944,200 |
| 2024-05-13 | 1.350 | 1.360 | 1.280 | 1.320 | 1.320 | 20,189,500 |
| 2024-05-10 | 1.430 | 1.430 | 1.370 | 1.390 | 1.390 | 15,322,100 |
| 2024-05-09 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 11,101,900 |
| 2024-05-08 | 1.440 | 1.450 | 1.390 | 1.410 | 1.410 | 15,232,800 |
| 2024-05-07 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 22,946,500 |
| 2024-05-06 | 1.390 | 1.450 | 1.380 | 1.440 | 1.440 | 34,183,164 |
| 2024-04-30 | 1.490 | 1.490 | 1.350 | 1.380 | 1.380 | 40,373,006 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.