Zhejiang Dilong New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.390 | 1.500 | 1.390 | 1.500 | 1.500 | 24,657,100 |
| 2024-04-26 | 1.430 | 1.440 | 1.380 | 1.410 | 1.410 | 17,527,900 |
| 2024-04-25 | 1.400 | 1.440 | 1.370 | 1.440 | 1.440 | 18,239,600 |
| 2024-04-24 | 1.330 | 1.440 | 1.320 | 1.400 | 1.400 | 26,492,400 |
| 2024-04-23 | 1.300 | 1.350 | 1.270 | 1.330 | 1.330 | 19,942,200 |
| 2024-04-22 | 1.280 | 1.310 | 1.230 | 1.300 | 1.300 | 20,895,500 |
| 2024-04-19 | 1.310 | 1.360 | 1.290 | 1.300 | 1.300 | 23,679,400 |
| 2024-04-18 | 1.310 | 1.360 | 1.270 | 1.320 | 1.320 | 36,929,741 |
| 2024-04-17 | 1.190 | 1.350 | 1.170 | 1.320 | 1.320 | 44,574,013 |
| 2024-04-16 | 1.310 | 1.340 | 1.270 | 1.270 | 1.270 | 15,869,200 |
| 2024-04-15 | 1.520 | 1.540 | 1.410 | 1.410 | 1.410 | 26,518,100 |
| 2024-04-12 | 1.590 | 1.620 | 1.550 | 1.570 | 1.570 | 13,375,600 |
| 2024-04-11 | 1.590 | 1.630 | 1.560 | 1.600 | 1.600 | 17,175,100 |
| 2024-04-10 | 1.660 | 1.660 | 1.560 | 1.610 | 1.610 | 21,280,650 |
| 2024-04-09 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 19,478,050 |
| 2024-04-08 | 1.720 | 1.730 | 1.630 | 1.640 | 1.640 | 24,229,800 |
| 2024-04-03 | 1.760 | 1.760 | 1.700 | 1.740 | 1.740 | 17,237,092 |
| 2024-04-02 | 1.750 | 1.790 | 1.740 | 1.760 | 1.760 | 18,941,000 |
| 2024-04-01 | 1.690 | 1.760 | 1.680 | 1.760 | 1.760 | 20,338,700 |
| 2024-03-29 | 1.670 | 1.700 | 1.640 | 1.680 | 1.680 | 10,658,000 |
| 2024-03-28 | 1.600 | 1.680 | 1.600 | 1.670 | 1.670 | 21,219,254 |
| 2024-03-27 | 1.680 | 1.700 | 1.590 | 1.600 | 1.600 | 20,662,800 |
| 2024-03-26 | 1.670 | 1.710 | 1.630 | 1.680 | 1.680 | 23,110,936 |
| 2024-03-25 | 1.760 | 1.770 | 1.680 | 1.690 | 1.690 | 22,628,100 |
| 2024-03-22 | 1.800 | 1.810 | 1.740 | 1.760 | 1.760 | 22,569,000 |
| 2024-03-21 | 1.780 | 1.830 | 1.720 | 1.810 | 1.810 | 28,813,200 |
| 2024-03-20 | 1.690 | 1.790 | 1.680 | 1.790 | 1.790 | 24,697,767 |
| 2024-03-19 | 1.700 | 1.750 | 1.680 | 1.700 | 1.700 | 21,334,850 |
| 2024-03-18 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 27,548,150 |
| 2024-03-15 | 1.600 | 1.680 | 1.590 | 1.650 | 1.650 | 31,323,515 |
| 2024-03-14 | 1.610 | 1.620 | 1.560 | 1.610 | 1.610 | 20,870,000 |
| 2024-03-13 | 1.610 | 1.630 | 1.580 | 1.620 | 1.620 | 25,878,800 |
| 2024-03-12 | 1.590 | 1.620 | 1.550 | 1.610 | 1.610 | 23,735,085 |
| 2024-03-11 | 1.530 | 1.590 | 1.520 | 1.590 | 1.590 | 27,743,100 |
| 2024-03-08 | 1.530 | 1.560 | 1.500 | 1.540 | 1.540 | 20,176,900 |
| 2024-03-07 | 1.530 | 1.580 | 1.520 | 1.530 | 1.530 | 22,742,000 |
| 2024-03-06 | 1.460 | 1.560 | 1.460 | 1.540 | 1.540 | 33,112,958 |
| 2024-03-05 | 1.530 | 1.550 | 1.450 | 1.480 | 1.480 | 31,025,500 |
| 2024-03-04 | 1.560 | 1.590 | 1.500 | 1.550 | 1.550 | 27,489,200 |
| 2024-03-01 | 1.560 | 1.620 | 1.500 | 1.560 | 1.560 | 35,964,200 |
| 2024-02-29 | 1.400 | 1.580 | 1.400 | 1.560 | 1.560 | 43,115,861 |
| 2024-02-28 | 1.650 | 1.740 | 1.470 | 1.470 | 1.470 | 68,783,900 |
| 2024-02-27 | 1.600 | 1.630 | 1.550 | 1.630 | 1.630 | 41,961,300 |
| 2024-02-26 | 1.620 | 1.680 | 1.550 | 1.590 | 1.590 | 63,034,078 |
| 2024-02-23 | 1.510 | 1.640 | 1.500 | 1.630 | 1.630 | 50,775,958 |
| 2024-02-22 | 1.380 | 1.500 | 1.380 | 1.490 | 1.490 | 49,823,893 |
| 2024-02-21 | 1.320 | 1.460 | 1.290 | 1.410 | 1.410 | 62,889,889 |
| 2024-02-20 | 1.280 | 1.350 | 1.240 | 1.340 | 1.340 | 61,003,067 |
| 2024-02-19 | 1.240 | 1.300 | 1.160 | 1.280 | 1.280 | 75,843,004 |
| 2024-02-08 | 1.100 | 1.320 | 1.090 | 1.270 | 1.270 | 99,727,500 |
| 2024-02-07 | 1.340 | 1.340 | 1.210 | 1.210 | 1.210 | 29,430,400 |
| 2024-02-06 | 1.340 | 1.400 | 1.340 | 1.340 | 1.340 | 38,092,600 |
| 2024-02-05 | 1.650 | 1.650 | 1.490 | 1.490 | 1.490 | 10,147,100 |
| 2024-02-02 | 1.750 | 1.840 | 1.600 | 1.660 | 1.660 | 23,166,174 |
| 2024-02-01 | 1.810 | 1.830 | 1.690 | 1.760 | 1.760 | 27,079,415 |
| 2024-01-31 | 1.970 | 1.990 | 1.800 | 1.830 | 1.830 | 28,999,500 |
| 2024-01-30 | 2.090 | 2.100 | 1.990 | 2.000 | 2.000 | 17,779,800 |
| 2024-01-29 | 2.190 | 2.200 | 2.080 | 2.100 | 2.100 | 24,246,700 |
| 2024-01-26 | 2.160 | 2.230 | 2.130 | 2.190 | 2.190 | 17,444,200 |
| 2024-01-25 | 2.060 | 2.140 | 2.060 | 2.140 | 2.140 | 14,490,804 |
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.