Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.700	2.710	2.660	2.680	2.680	8,504,400
2023-02-02	2.740	2.740	2.680	2.700	2.700	10,565,500
2023-02-01	2.690	2.730	2.680	2.730	2.730	11,753,600
2023-01-31	2.670	2.680	2.630	2.680	2.680	11,265,500
2023-01-30	2.640	2.680	2.610	2.660	2.660	17,173,053
2023-01-20	2.600	2.620	2.590	2.610	2.610	8,045,400
2023-01-19	2.570	2.600	2.550	2.590	2.590	10,645,300
2023-01-18	2.550	2.570	2.520	2.550	2.550	7,054,200
2023-01-17	2.570	2.570	2.510	2.540	2.540	6,738,100
2023-01-16	2.550	2.570	2.530	2.560	2.560	8,180,200
2023-01-13	2.530	2.550	2.510	2.540	2.540	6,182,600
2023-01-12	2.530	2.540	2.490	2.530	2.530	6,837,800
2023-01-11	2.570	2.580	2.520	2.520	2.520	6,316,000
2023-01-10	2.590	2.590	2.540	2.580	2.580	6,125,500
2023-01-09	2.580	2.620	2.560	2.570	2.570	6,630,600
2023-01-06	2.630	2.640	2.560	2.570	2.570	8,730,900
2023-01-05	2.660	2.660	2.590	2.610	2.610	8,856,000
2023-01-04	2.590	2.650	2.580	2.630	2.630	13,675,900
2023-01-03	2.490	2.600	2.480	2.590	2.590	12,470,100
2022-12-30	2.450	2.500	2.440	2.500	2.500	7,381,200
2022-12-29	2.460	2.500	2.450	2.450	2.450	6,965,704
2022-12-28	2.540	2.540	2.460	2.480	2.480	8,256,500
2022-12-27	2.560	2.560	2.510	2.540	2.540	6,465,004
2022-12-26	2.540	2.560	2.520	2.550	2.550	5,322,200
2022-12-23	2.500	2.570	2.480	2.530	2.530	8,951,200
2022-12-22	2.560	2.580	2.510	2.520	2.520	7,977,800
2022-12-21	2.560	2.570	2.520	2.540	2.540	5,563,600
2022-12-20	2.550	2.600	2.520	2.560	2.560	7,769,400
2022-12-19	2.610	2.650	2.550	2.570	2.570	10,704,100
2022-12-16	2.640	2.670	2.600	2.620	2.620	8,614,100
2022-12-15	2.670	2.690	2.630	2.660	2.660	8,435,200
2022-12-14	2.710	2.710	2.650	2.660	2.660	8,823,400
2022-12-13	2.670	2.710	2.640	2.700	2.700	11,644,200
2022-12-12	2.690	2.700	2.640	2.660	2.660	10,201,913
2022-12-09	2.730	2.740	2.660	2.690	2.690	11,302,000
2022-12-08	2.680	2.730	2.650	2.720	2.720	15,180,300
2022-12-07	2.670	2.700	2.640	2.680	2.680	8,764,417
2022-12-06	2.740	2.740	2.660	2.670	2.670	11,253,800
2022-12-05	2.700	2.750	2.690	2.730	2.730	11,333,100
2022-12-02	2.670	2.690	2.650	2.690	2.690	10,223,400
2022-12-01	2.690	2.710	2.640	2.650	2.650	9,906,800
2022-11-30	2.690	2.740	2.650	2.660	2.660	9,940,800
2022-11-29	2.620	2.690	2.600	2.680	2.680	15,106,100
2022-11-28	2.600	2.620	2.560	2.600	2.600	9,909,400
2022-11-25	2.630	2.640	2.600	2.630	2.630	7,587,900
2022-11-24	2.650	2.690	2.600	2.620	2.620	11,408,600
2022-11-23	2.660	2.660	2.580	2.640	2.640	10,203,300
2022-11-22	2.650	2.690	2.620	2.630	2.630	11,623,204
2022-11-21	2.700	2.720	2.650	2.670	2.670	10,098,360
2022-11-18	2.710	2.790	2.690	2.690	2.690	13,684,156
2022-11-17	2.680	2.720	2.650	2.710	2.710	11,137,700
2022-11-16	2.650	2.690	2.640	2.680	2.680	9,712,637
2022-11-15	2.650	2.670	2.630	2.650	2.650	8,603,500
2022-11-14	2.630	2.670	2.620	2.630	2.630	9,361,200
2022-11-11	2.690	2.690	2.620	2.630	2.630	13,049,437
2022-11-10	2.650	2.670	2.600	2.660	2.660	13,456,404
2022-11-09	2.610	2.660	2.590	2.640	2.640	15,987,256
2022-11-08	2.580	2.640	2.540	2.620	2.620	27,374,400
2022-11-07	2.510	2.690	2.490	2.560	2.560	26,420,600
2022-11-04	2.470	2.510	2.460	2.500	2.500	9,029,500

← NewerPage 16 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.