Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.150	2.190	2.140	2.170	2.170	12,089,713
2023-10-30	2.090	2.180	2.080	2.150	2.150	18,698,200
2023-10-27	2.090	2.100	2.060	2.080	2.080	11,925,900
2023-10-26	2.110	2.120	2.060	2.090	2.090	11,833,300
2023-10-25	2.060	2.130	2.060	2.120	2.120	13,403,113
2023-10-24	1.960	2.060	1.960	2.060	2.060	16,591,658
2023-10-23	2.010	2.020	1.960	1.980	1.980	11,963,963
2023-10-20	2.010	2.060	2.000	2.020	2.020	10,961,900
2023-10-19	2.020	2.060	2.000	2.010	2.010	8,315,400
2023-10-18	2.050	2.060	2.000	2.030	2.030	12,019,622
2023-10-17	2.070	2.090	2.050	2.060	2.060	7,320,200
2023-10-16	2.030	2.090	2.030	2.060	2.060	14,458,700
2023-10-13	2.060	2.070	2.030	2.030	2.030	12,239,857
2023-10-12	2.090	2.100	2.060	2.070	2.070	11,863,300
2023-10-11	2.110	2.120	2.080	2.090	2.090	13,321,604
2023-10-10	2.100	2.140	2.090	2.120	2.120	14,072,804
2023-10-09	2.130	2.140	2.070	2.090	2.090	14,207,500
2023-09-28	2.110	2.150	2.100	2.130	2.130	11,199,500
2023-09-27	2.060	2.120	2.040	2.100	2.100	16,284,019
2023-09-26	2.090	2.110	2.050	2.050	2.050	14,771,719
2023-09-25	2.110	2.130	2.070	2.080	2.080	13,778,400
2023-09-22	2.100	2.130	2.060	2.130	2.130	14,420,600
2023-09-21	2.090	2.120	2.080	2.090	2.090	9,081,100
2023-09-20	2.100	2.130	2.090	2.090	2.090	8,518,900
2023-09-19	2.130	2.140	2.090	2.100	2.100	8,322,700
2023-09-18	2.090	2.140	2.060	2.140	2.140	13,794,300
2023-09-15	2.090	2.120	2.080	2.090	2.090	12,268,278
2023-09-14	2.120	2.130	2.070	2.090	2.090	12,092,400
2023-09-13	2.130	2.150	2.110	2.120	2.120	10,700,100
2023-09-12	2.150	2.180	2.120	2.140	2.140	14,445,178
2023-09-11	2.160	2.180	2.130	2.140	2.140	14,005,600
2023-09-08	2.170	2.190	2.150	2.160	2.160	10,831,100
2023-09-07	2.210	2.230	2.170	2.180	2.180	10,922,700
2023-09-06	2.220	2.230	2.190	2.220	2.220	11,609,300
2023-09-05	2.270	2.280	2.190	2.210	2.210	16,285,800
2023-09-04	2.180	2.270	2.180	2.260	2.260	23,428,500
2023-09-01	2.180	2.220	2.160	2.170	2.170	14,473,300
2023-08-31	2.200	2.210	2.140	2.170	2.170	20,339,100
2023-08-30	2.260	2.270	2.190	2.200	2.200	15,352,900
2023-08-29	2.200	2.280	2.170	2.260	2.260	18,853,276
2023-08-28	2.200	2.250	2.150	2.190	2.190	32,857,300
2023-08-25	2.120	2.140	2.080	2.100	2.100	16,350,460
2023-08-24	2.130	2.160	2.080	2.120	2.120	13,238,500
2023-08-23	2.190	2.190	2.110	2.130	2.130	15,649,600
2023-08-22	2.200	2.210	2.130	2.190	2.190	22,010,700
2023-08-21	2.180	2.230	2.180	2.200	2.200	18,023,500
2023-08-18	2.240	2.260	2.190	2.190	2.190	16,834,300
2023-08-17	2.200	2.240	2.170	2.230	2.230	14,164,800
2023-08-16	2.170	2.240	2.160	2.220	2.220	19,204,102
2023-08-15	2.210	2.220	2.150	2.180	2.180	14,390,402
2023-08-14	2.170	2.220	2.130	2.220	2.220	12,832,200
2023-08-11	2.220	2.230	2.170	2.170	2.170	12,715,400
2023-08-10	2.180	2.220	2.170	2.220	2.220	14,139,700
2023-08-09	2.220	2.230	2.170	2.180	2.180	13,219,800
2023-08-08	2.240	2.260	2.210	2.220	2.220	16,640,400
2023-08-07	2.230	2.280	2.220	2.240	2.240	20,937,200
2023-08-04	2.290	2.340	2.220	2.230	2.230	27,007,500
2023-08-03	2.310	2.310	2.230	2.270	2.270	26,825,900
2023-08-02	2.290	2.380	2.290	2.300	2.300	27,383,400
2023-08-01	2.370	2.380	2.310	2.310	2.310	43,314,113

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.