Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	2.400	2.470	2.390	2.470	2.470	15,498,300
2023-04-28	2.300	2.420	2.300	2.410	2.410	16,019,100
2023-04-27	2.290	2.340	2.270	2.300	2.300	10,640,887
2023-04-26	2.260	2.330	2.240	2.300	2.300	11,469,183
2023-04-25	2.290	2.300	2.230	2.260	2.260	10,581,800
2023-04-24	2.280	2.330	2.240	2.310	2.310	13,354,487
2023-04-21	2.370	2.380	2.280	2.280	2.280	12,366,400
2023-04-20	2.400	2.410	2.360	2.390	2.390	7,207,500
2023-04-19	2.410	2.430	2.390	2.390	2.390	8,547,600
2023-04-18	2.440	2.440	2.400	2.410	2.410	11,375,000
2023-04-17	2.450	2.460	2.420	2.450	2.450	10,502,700
2023-04-14	2.490	2.500	2.450	2.460	2.460	10,085,104
2023-04-13	2.510	2.530	2.470	2.490	2.490	11,093,320
2023-04-12	2.450	2.510	2.440	2.490	2.490	12,607,700
2023-04-11	2.440	2.470	2.390	2.450	2.450	16,152,200
2023-04-10	2.510	2.520	2.420	2.430	2.430	17,878,100
2023-04-07	2.490	2.540	2.460	2.520	2.520	11,406,604
2023-04-06	2.550	2.550	2.480	2.490	2.490	13,326,600
2023-04-04	2.610	2.630	2.520	2.550	2.550	18,001,900
2023-04-03	2.640	2.640	2.580	2.620	2.620	15,432,700
2023-03-31	2.630	2.650	2.570	2.630	2.630	11,542,800
2023-03-30	2.680	2.680	2.610	2.630	2.630	10,953,600
2023-03-29	2.710	2.720	2.660	2.670	2.670	8,088,200
2023-03-28	2.730	2.740	2.680	2.700	2.700	9,548,500
2023-03-27	2.760	2.760	2.680	2.730	2.730	11,256,700
2023-03-24	2.750	2.760	2.720	2.750	2.750	9,148,400
2023-03-23	2.770	2.770	2.720	2.730	2.730	9,145,600
2023-03-22	2.730	2.770	2.710	2.770	2.770	10,386,200
2023-03-21	2.680	2.730	2.650	2.720	2.720	11,588,400
2023-03-20	2.650	2.740	2.650	2.670	2.670	11,183,800
2023-03-17	2.650	2.720	2.630	2.660	2.660	10,953,600
2023-03-16	2.670	2.680	2.610	2.630	2.630	8,842,400
2023-03-15	2.660	2.710	2.650	2.680	2.680	8,351,100
2023-03-14	2.740	2.740	2.630	2.640	2.640	12,100,300
2023-03-13	2.750	2.750	2.700	2.740	2.740	8,052,400
2023-03-10	2.810	2.810	2.720	2.740	2.740	9,550,000
2023-03-09	2.810	2.820	2.760	2.780	2.780	9,311,500
2023-03-08	2.730	2.800	2.730	2.790	2.790	12,526,800
2023-03-07	2.790	2.820	2.730	2.730	2.730	11,530,000
2023-03-06	2.790	2.800	2.750	2.780	2.780	9,765,700
2023-03-03	2.840	2.840	2.770	2.790	2.790	8,574,900
2023-03-02	2.840	2.840	2.800	2.820	2.820	12,840,400
2023-03-01	2.800	2.820	2.770	2.820	2.820	14,616,700
2023-02-28	2.720	2.790	2.700	2.780	2.780	12,792,579
2023-02-27	2.750	2.750	2.680	2.690	2.690	8,239,800
2023-02-24	2.750	2.770	2.730	2.750	2.750	6,083,600
2023-02-23	2.780	2.790	2.740	2.750	2.750	8,447,100
2023-02-22	2.780	2.780	2.740	2.770	2.770	6,988,313
2023-02-21	2.810	2.830	2.760	2.780	2.780	10,277,500
2023-02-20	2.760	2.830	2.730	2.810	2.810	13,902,600
2023-02-17	2.730	2.800	2.710	2.760	2.760	14,820,300
2023-02-16	2.770	2.820	2.700	2.720	2.720	13,941,200
2023-02-15	2.780	2.790	2.750	2.780	2.780	7,663,904
2023-02-14	2.800	2.800	2.750	2.770	2.770	7,864,400
2023-02-13	2.790	2.810	2.740	2.770	2.770	9,072,300
2023-02-10	2.770	2.840	2.750	2.770	2.770	14,424,360
2023-02-09	2.700	2.800	2.670	2.780	2.780	20,566,264
2023-02-08	2.720	2.720	2.670	2.700	2.700	8,275,400
2023-02-07	2.720	2.720	2.670	2.700	2.700	6,844,500
2023-02-06	2.690	2.720	2.670	2.700	2.700	10,365,900

← NewerPage 15 of 21 · 1,212 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.