Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.510	2.510	2.460	2.460	2.460	10,498,200
2022-11-02	2.490	2.530	2.480	2.510	2.510	12,671,400
2022-11-01	2.490	2.500	2.440	2.490	2.490	13,923,100
2022-10-31	2.430	2.500	2.430	2.470	2.470	8,865,300
2022-10-28	2.530	2.550	2.440	2.450	2.450	9,815,500
2022-10-27	2.490	2.570	2.490	2.530	2.530	12,691,000
2022-10-26	2.460	2.500	2.450	2.470	2.470	5,752,800
2022-10-25	2.470	2.490	2.390	2.460	2.460	6,917,600
2022-10-24	2.500	2.550	2.430	2.450	2.450	8,418,408
2022-10-21	2.500	2.520	2.480	2.510	2.510	5,259,800
2022-10-20	2.510	2.540	2.490	2.500	2.500	5,287,900
2022-10-19	2.540	2.550	2.500	2.530	2.530	6,931,260
2022-10-18	2.530	2.570	2.520	2.550	2.550	8,437,460
2022-10-17	2.470	2.540	2.450	2.530	2.530	8,100,000
2022-10-14	2.460	2.490	2.440	2.480	2.480	6,635,100
2022-10-13	2.420	2.480	2.400	2.440	2.440	6,817,900
2022-10-12	2.390	2.440	2.330	2.440	2.440	8,113,900
2022-10-11	2.370	2.370	2.310	2.370	2.370	6,906,256
2022-10-10	2.440	2.450	2.360	2.380	2.380	7,401,900
2022-09-30	2.430	2.450	2.390	2.420	2.420	7,309,686
2022-09-29	2.500	2.530	2.420	2.440	2.440	7,758,300
2022-09-28	2.520	2.560	2.470	2.480	2.480	7,687,500
2022-09-27	2.500	2.550	2.460	2.540	2.540	6,493,100
2022-09-26	2.560	2.580	2.470	2.490	2.490	9,082,105
2022-09-23	2.640	2.670	2.570	2.580	2.580	8,954,000
2022-09-22	2.700	2.700	2.620	2.630	2.630	8,516,200
2022-09-21	2.650	2.700	2.590	2.690	2.690	10,349,500
2022-09-20	2.610	2.700	2.600	2.660	2.660	8,278,156
2022-09-19	2.670	2.670	2.540	2.590	2.590	11,385,076
2022-09-16	2.770	2.770	2.630	2.640	2.640	10,426,100
2022-09-15	2.840	2.860	2.700	2.750	2.750	13,473,600
2022-09-14	2.820	2.880	2.800	2.830	2.830	10,840,700
2022-09-13	2.800	2.880	2.780	2.850	2.850	13,418,200
2022-09-09	2.820	2.830	2.760	2.790	2.790	8,134,300
2022-09-08	2.850	2.850	2.800	2.820	2.820	7,873,600
2022-09-07	2.890	2.900	2.820	2.860	2.860	11,999,600
2022-09-06	2.910	2.920	2.870	2.890	2.890	10,747,700
2022-09-05	2.930	2.950	2.870	2.910	2.910	15,760,500
2022-09-02	2.840	2.930	2.830	2.930	2.930	20,435,704
2022-09-01	2.780	2.870	2.770	2.820	2.820	15,575,500
2022-08-31	2.820	2.950	2.790	2.830	2.830	24,023,500
2022-08-30	2.780	2.840	2.760	2.810	2.810	10,349,000
2022-08-29	2.700	2.790	2.660	2.780	2.780	9,809,100
2022-08-26	2.760	2.780	2.720	2.720	2.720	9,131,100
2022-08-25	2.770	2.770	2.690	2.760	2.760	10,945,900
2022-08-24	2.810	2.830	2.730	2.750	2.750	13,889,200
2022-08-23	2.810	2.850	2.780	2.800	2.800	10,694,100
2022-08-22	2.760	2.850	2.750	2.820	2.820	13,607,100
2022-08-19	2.730	2.810	2.710	2.760	2.760	14,567,200
2022-08-18	2.760	2.770	2.700	2.720	2.720	8,810,804
2022-08-17	2.740	2.810	2.740	2.750	2.750	7,647,300
2022-08-16	2.780	2.780	2.710	2.740	2.740	11,968,260
2022-08-15	2.780	2.830	2.740	2.750	2.750	15,873,400
2022-08-12	2.690	2.880	2.670	2.790	2.790	21,282,900
2022-08-11	2.620	2.720	2.620	2.690	2.690	16,021,100
2022-08-10	2.600	2.620	2.580	2.610	2.610	6,212,564
2022-08-09	2.610	2.630	2.580	2.620	2.620	6,814,060
2022-08-08	2.570	2.630	2.560	2.610	2.610	6,729,060
2022-08-05	2.570	2.600	2.530	2.590	2.590	7,704,300
2022-08-04	2.540	2.580	2.500	2.570	2.570	8,484,500

← NewerPage 17 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.