Zhejiang Dilong New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.520	2.610	2.510	2.510	2.510	11,642,000
2022-08-02	2.620	2.620	2.490	2.520	2.520	16,163,300
2022-08-01	2.690	2.700	2.630	2.640	2.640	9,832,700
2022-07-29	2.660	2.730	2.640	2.680	2.680	13,132,300
2022-07-28	2.650	2.690	2.630	2.670	2.670	11,048,200
2022-07-27	2.630	2.680	2.630	2.650	2.650	6,534,600
2022-07-26	2.630	2.660	2.610	2.660	2.660	8,926,400
2022-07-25	2.640	2.680	2.620	2.640	2.640	10,968,600
2022-07-22	2.630	2.700	2.600	2.640	2.640	15,368,900
2022-07-21	2.630	2.680	2.600	2.630	2.630	13,030,300
2022-07-20	2.610	2.630	2.590	2.610	2.610	8,479,600
2022-07-19	2.550	2.620	2.550	2.610	2.610	14,532,700
2022-07-18	2.470	2.570	2.460	2.560	2.560	18,787,004
2022-07-15	2.590	2.590	2.460	2.470	2.470	15,040,141
2022-07-14	2.550	2.580	2.540	2.540	2.540	8,796,500
2022-07-13	2.510	2.620	2.490	2.560	2.560	14,883,100
2022-07-12	2.580	2.580	2.500	2.520	2.520	10,000,000
2022-07-11	2.580	2.600	2.540	2.570	2.570	9,476,204
2022-07-08	2.550	2.590	2.540	2.580	2.580	8,423,900
2022-07-07	2.540	2.610	2.530	2.560	2.560	8,486,990
2022-07-06	2.550	2.570	2.510	2.540	2.540	7,099,700
2022-07-05	2.580	2.590	2.530	2.570	2.570	10,039,790
2022-07-04	2.620	2.630	2.560	2.580	2.580	12,367,000
2022-07-01	2.570	2.640	2.570	2.620	2.620	14,839,100
2022-06-30	2.530	2.610	2.510	2.590	2.590	20,284,600
2022-06-29	2.560	2.600	2.520	2.530	2.530	8,965,600
2022-06-28	2.550	2.590	2.510	2.570	2.570	13,885,400
2022-06-27	2.510	2.550	2.490	2.520	2.520	10,308,100
2022-06-24	2.490	2.510	2.460	2.500	2.500	8,762,837
2022-06-23	2.440	2.490	2.440	2.490	2.490	8,668,400
2022-06-22	2.520	2.520	2.450	2.460	2.460	8,189,704
2022-06-21	2.470	2.520	2.460	2.510	2.510	8,612,900
2022-06-20	2.470	2.500	2.460	2.480	2.480	6,649,100
2022-06-17	2.510	2.520	2.450	2.480	2.480	8,796,600
2022-06-16	2.450	2.520	2.440	2.520	2.520	13,039,200
2022-06-15	2.430	2.480	2.430	2.440	2.440	9,152,900
2022-06-14	2.430	2.450	2.360	2.440	2.440	12,060,300
2022-06-13	2.460	2.490	2.430	2.440	2.440	10,003,100
2022-06-10	2.460	2.510	2.450	2.480	2.480	5,972,300
2022-06-09	2.520	2.540	2.470	2.480	2.480	9,051,600
2022-06-08	2.560	2.580	2.490	2.530	2.530	11,328,500
2022-06-07	2.560	2.570	2.520	2.550	2.550	8,013,800
2022-06-06	2.550	2.570	2.520	2.560	2.560	8,862,000
2022-06-02	2.540	2.560	2.500	2.540	2.540	7,963,000
2022-06-01	2.560	2.590	2.530	2.560	2.560	8,111,000
2022-05-31	2.530	2.550	2.510	2.550	2.550	6,973,900
2022-05-30	2.580	2.580	2.520	2.550	2.550	6,400,104
2022-05-27	2.540	2.560	2.500	2.550	2.550	8,033,500
2022-05-26	2.550	2.550	2.480	2.530	2.530	7,672,400
2022-05-25	2.460	2.540	2.430	2.530	2.530	10,266,700
2022-05-24	2.580	2.590	2.440	2.460	2.460	11,979,300
2022-05-23	2.590	2.620	2.560	2.580	2.580	9,223,800
2022-05-20	2.550	2.560	2.520	2.550	2.550	7,963,800
2022-05-19	2.480	2.570	2.460	2.540	2.540	12,092,900
2022-05-18	2.480	2.530	2.460	2.500	2.500	9,624,608
2022-05-17	2.490	2.490	2.410	2.460	2.460	7,787,300
2022-05-16	2.480	2.520	2.450	2.490	2.490	10,347,900
2022-05-13	2.470	2.480	2.420	2.460	2.460	7,245,300
2022-05-12	2.380	2.480	2.370	2.470	2.470	10,098,064
2022-05-11	2.470	2.500	2.400	2.400	2.400	13,122,900

← NewerPage 18 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.