Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.250	2.500	2.240	2.410	2.410	68,161,399
2023-07-28	2.280	2.310	2.230	2.270	2.270	35,904,196
2023-07-27	2.340	2.370	2.260	2.280	2.280	55,656,086
2023-07-26	2.260	2.420	2.240	2.370	2.370	70,058,511
2023-07-25	2.170	2.380	2.160	2.270	2.270	57,154,521
2023-07-24	2.190	2.220	2.140	2.160	2.160	21,710,713
2023-07-21	2.130	2.170	2.100	2.160	2.160	21,564,800
2023-07-20	2.120	2.150	2.110	2.120	2.120	13,637,338
2023-07-19	2.090	2.130	2.080	2.120	2.120	13,191,900
2023-07-18	2.090	2.100	2.050	2.090	2.090	11,451,500
2023-07-17	2.060	2.100	2.030	2.080	2.080	14,800,300
2023-07-14	2.100	2.110	2.070	2.080	2.080	13,144,266
2023-07-13	2.090	2.130	2.060	2.090	2.090	15,126,800
2023-07-12	2.140	2.170	2.090	2.090	2.090	14,348,000
2023-07-11	2.110	2.160	2.100	2.140	2.140	13,774,400
2023-07-10	2.090	2.150	2.090	2.100	2.100	22,146,600
2023-07-07	2.090	2.110	2.060	2.070	2.070	18,784,400
2023-07-06	2.120	2.140	2.080	2.090	2.090	16,638,404
2023-07-05	2.120	2.130	2.090	2.100	2.100	14,904,000
2023-07-04	2.080	2.170	2.070	2.110	2.110	25,357,400
2023-07-03	2.100	2.130	2.060	2.070	2.070	24,602,400
2023-06-30	2.020	2.120	2.020	2.100	2.100	32,772,200
2023-06-29	1.980	2.070	1.970	2.010	2.010	25,734,400
2023-06-28	1.970	1.990	1.910	1.980	1.980	31,157,029
2023-06-27	1.860	1.970	1.850	1.960	1.960	46,553,563
2023-06-26	1.850	1.890	1.820	1.860	1.860	31,420,313
2023-06-21	1.870	1.930	1.830	1.850	1.850	56,000,810
2023-06-20	1.980	2.000	1.870	1.880	1.880	88,262,407
2023-06-19	2.070	2.120	2.070	2.070	2.070	17,255,900
2023-06-16	2.260	2.320	2.260	2.300	2.300	22,218,964
2023-06-15	2.340	2.350	2.250	2.270	2.270	28,637,700
2023-06-14	2.380	2.380	2.320	2.340	2.340	27,327,600
2023-06-13	2.380	2.410	2.360	2.380	2.380	23,970,730
2023-06-12	2.390	2.420	2.330	2.410	2.410	35,062,885
2023-06-09	2.400	2.430	2.350	2.410	2.410	40,940,804
2023-06-08	2.460	2.480	2.390	2.410	2.410	49,984,441
2023-06-07	2.490	2.550	2.420	2.430	2.430	84,954,685
2023-06-06	2.310	2.540	2.290	2.540	2.540	53,426,138
2023-06-05	2.280	2.320	2.260	2.310	2.310	10,464,500
2023-06-02	2.240	2.290	2.230	2.270	2.270	9,627,500
2023-06-01	2.230	2.270	2.180	2.250	2.250	10,616,200
2023-05-31	2.230	2.270	2.220	2.240	2.240	6,079,600
2023-05-30	2.240	2.240	2.190	2.240	2.240	8,062,500
2023-05-29	2.280	2.300	2.230	2.240	2.240	10,936,500
2023-05-26	2.310	2.320	2.250	2.280	2.280	9,962,900
2023-05-25	2.310	2.320	2.270	2.300	2.300	8,375,300
2023-05-24	2.330	2.330	2.290	2.320	2.320	7,323,900
2023-05-23	2.350	2.370	2.320	2.340	2.340	9,430,842
2023-05-22	2.350	2.370	2.330	2.350	2.350	8,230,800
2023-05-19	2.370	2.370	2.320	2.350	2.350	9,516,167
2023-05-18	2.380	2.390	2.360	2.370	2.370	7,994,367
2023-05-17	2.360	2.390	2.340	2.380	2.380	7,908,000
2023-05-16	2.370	2.400	2.350	2.360	2.360	11,187,800
2023-05-15	2.400	2.410	2.340	2.410	2.410	10,713,400
2023-05-12	2.430	2.440	2.380	2.390	2.390	10,228,800
2023-05-11	2.380	2.450	2.380	2.430	2.430	13,911,600
2023-05-10	2.380	2.410	2.360	2.380	2.380	9,719,200
2023-05-09	2.430	2.430	2.360	2.370	2.370	12,910,500
2023-05-08	2.460	2.460	2.420	2.420	2.420	10,342,500
2023-05-05	2.470	2.470	2.410	2.450	2.450	11,474,400

← NewerPage 14 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.